Card Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 90.500 | 92.250 | 90.300 | 91.800 | 91.800 | 709,680 |
| 2026-10-15 | 89.500 | 91.400 | 87.729 | 90.700 | 90.700 | 1,634,179 |
| 2026-10-14 | 87.500 | 89.200 | 85.775 | 88.000 | 88.000 | 1,066,132 |
| 2026-10-13 | 82.500 | 86.400 | 82.500 | 85.900 | 85.900 | 933,085 |
| 2026-10-12 | 86.700 | 88.200 | 83.000 | 84.600 | 84.600 | 1,285,847 |
| 2026-10-09 | 87.500 | 89.900 | 84.900 | 84.900 | 84.900 | 1,661,053 |
| 2026-10-08 | 85.000 | 87.400 | 84.100 | 86.400 | 86.400 | 4,157,985 |
| 2026-10-07 | 84.100 | 86.600 | 82.200 | 85.800 | 85.800 | 5,569,568 |
| 2026-10-06 | 82.700 | 85.900 | 81.980 | 84.000 | 84.000 | 1,213,008 |
| 2026-10-05 | 83.000 | 85.000 | 81.600 | 82.100 | 82.100 | 1,832,904 |
| 2026-10-02 | 83.000 | 86.000 | 81.600 | 82.200 | 82.200 | 2,181,168 |
| 2026-10-01 | 85.000 | 87.500 | 82.000 | 83.600 | 83.600 | 5,208,834 |
| 2026-09-30 | 78.000 | 88.600 | 77.800 | 87.600 | 87.600 | 6,136,952 |
| 2026-09-29 | 75.000 | 77.900 | 72.000 | 77.900 | 77.900 | 9,042,308 |
| 2026-09-28 | 69.000 | 74.803 | 69.000 | 72.700 | 72.700 | 4,001,083 |
| 2026-09-25 | 73.300 | 73.300 | 71.100 | 71.600 | 71.600 | 424,577 |
| 2026-09-24 | 71.100 | 72.000 | 70.600 | 71.200 | 71.200 | 911,403 |
| 2026-09-23 | 71.000 | 71.900 | 71.000 | 71.300 | 71.300 | 587,147 |
| 2026-09-22 | 67.500 | 71.909 | 67.500 | 71.300 | 71.300 | 598,467 |
| 2026-09-21 | 67.000 | 70.300 | 67.000 | 69.900 | 69.900 | 389,645 |
| 2026-09-18 | 69.200 | 70.000 | 68.300 | 68.800 | 68.800 | 1,060,971 |
| 2026-09-17 | 68.100 | 70.000 | 66.724 | 70.000 | 70.000 | 856,945 |
| 2026-09-16 | 66.700 | 68.000 | 65.400 | 67.800 | 67.800 | 926,736 |
| 2026-09-15 | 67.100 | 68.600 | 66.200 | 66.500 | 66.500 | 329,448 |
| 2026-09-14 | 68.000 | 69.000 | 67.100 | 67.100 | 67.100 | 712,827 |
| 2026-09-11 | 67.300 | 68.000 | 66.000 | 68.000 | 68.000 | 774,600 |
| 2026-09-10 | 71.500 | 71.500 | 65.830 | 66.400 | 66.400 | 1,305,707 |
| 2026-09-09 | 69.300 | 71.738 | 68.100 | 68.100 | 68.100 | 1,032,509 |
| 2026-09-08 | 71.400 | 72.900 | 69.500 | 69.600 | 69.600 | 1,525,606 |
| 2026-09-07 | 73.500 | 74.300 | 70.800 | 71.500 | 71.500 | 1,676,343 |
| 2026-09-04 | 74.800 | 76.000 | 72.600 | 73.500 | 73.500 | 2,067,629 |
| 2026-09-03 | 74.600 | 75.200 | 73.500 | 74.400 | 74.400 | 1,262,572 |
| 2026-09-02 | 77.000 | 77.000 | 74.200 | 74.800 | 74.800 | 1,913,246 |
| 2026-09-01 | 76.000 | 76.900 | 74.700 | 75.200 | 75.200 | 1,192,150 |
| 2026-08-28 | 76.500 | 76.900 | 75.200 | 76.100 | 76.100 | 716,997 |
| 2026-08-27 | 76.500 | 76.700 | 75.800 | 76.400 | 76.400 | 520,011 |
| 2026-08-26 | 76.400 | 77.000 | 76.000 | 76.500 | 76.500 | 691,795 |
| 2026-08-25 | 76.600 | 76.700 | 75.000 | 76.200 | 76.200 | 542,825 |
| 2026-08-24 | 75.900 | 76.500 | 74.600 | 76.400 | 76.400 | 516,564 |
| 2026-08-21 | 75.000 | 76.000 | 75.000 | 75.800 | 75.800 | 499,438 |
| 2026-08-20 | 75.700 | 75.800 | 74.000 | 75.000 | 75.000 | 1,251,581 |
| 2026-08-19 | 74.400 | 75.500 | 74.100 | 75.400 | 75.400 | 1,063,336 |
| 2026-08-18 | 74.600 | 75.200 | 74.200 | 74.600 | 74.600 | 1,195,301 |
| 2026-08-17 | 74.500 | 76.200 | 73.300 | 74.500 | 74.500 | 799,918 |
| 2026-08-14 | 74.900 | 76.900 | 74.600 | 75.300 | 75.300 | 534,339 |
| 2026-08-13 | 74.500 | 76.700 | 74.500 | 75.400 | 75.400 | 531,549 |
| 2026-08-12 | 75.300 | 75.500 | 74.500 | 74.900 | 74.900 | 1,038,451 |
| 2026-08-11 | 75.200 | 76.900 | 74.000 | 74.700 | 74.700 | 714,468 |
| 2026-08-10 | 76.500 | 76.500 | 74.500 | 75.100 | 75.100 | 697,464 |
| 2026-08-07 | 78.000 | 78.000 | 75.400 | 76.300 | 76.300 | 677,280 |
| 2026-08-06 | 74.500 | 77.000 | 74.500 | 75.500 | 75.500 | 2,225,480 |
| 2026-08-05 | 76.200 | 77.000 | 76.000 | 76.400 | 76.400 | 814,345 |
| 2026-08-04 | 74.700 | 76.500 | 73.700 | 75.900 | 75.900 | 1,148,552 |
| 2026-08-03 | 74.300 | 76.600 | 74.300 | 74.900 | 74.900 | 901,167 |
| 2026-07-31 | 75.900 | 77.000 | 74.830 | 75.300 | 75.300 | 1,681,449 |
| 2026-07-30 | 76.000 | 77.800 | 74.282 | 76.500 | 76.500 | 3,134,619 |
| 2026-07-29 | 73.200 | 76.100 | 72.300 | 75.500 | 75.500 | 4,395,184 |
| 2026-07-28 | 71.800 | 73.500 | 71.500 | 73.500 | 73.500 | 4,190,557 |
| 2026-07-27 | 70.900 | 72.100 | 70.700 | 71.500 | 71.500 | 2,843,211 |
| 2026-07-24 | 69.800 | 70.900 | 69.300 | 70.300 | 70.300 | 456,128 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0370 GBP |
| 2025-11-06 | 0.0130 GBP |
| 2025-05-29 | 0.0360 GBP |
| 2024-10-31 | 0.0120 GBP |
| 2024-05-30 | 0.0450 GBP |
| 2019-11-07 | 0.0790 GBP |
| 2019-05-09 | 0.0640 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.