Card Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 128.00 | 130.40 | 123.20 | 125.20 | 111.49 | 653,097 |
| 2024-08-29 | 123.80 | 128.40 | 122.20 | 124.20 | 110.60 | 714,610 |
| 2024-08-28 | 127.00 | 129.60 | 124.00 | 126.40 | 112.56 | 915,090 |
| 2024-08-27 | 129.80 | 130.00 | 126.60 | 127.00 | 113.09 | 802,985 |
| 2024-08-23 | 131.00 | 133.00 | 124.00 | 130.20 | 115.94 | 754,220 |
| 2024-08-22 | 129.80 | 131.60 | 125.80 | 130.20 | 115.94 | 1,104,580 |
| 2024-08-21 | 128.40 | 130.20 | 125.40 | 130.00 | 115.76 | 1,362,319 |
| 2024-08-20 | 130.00 | 132.60 | 126.20 | 129.00 | 114.87 | 1,781,757 |
| 2024-08-19 | 129.00 | 132.00 | 125.60 | 130.60 | 116.30 | 1,050,518 |
| 2024-08-16 | 129.00 | 129.00 | 124.80 | 128.00 | 113.98 | 961,533 |
| 2024-08-15 | 126.00 | 128.40 | 119.80 | 128.40 | 114.34 | 1,043,521 |
| 2024-08-14 | 122.60 | 126.60 | 122.00 | 125.00 | 111.31 | 1,419,273 |
| 2024-08-13 | 120.00 | 125.80 | 117.00 | 122.40 | 109.00 | 1,368,893 |
| 2024-08-12 | 119.40 | 123.60 | 119.20 | 121.40 | 108.11 | 568,543 |
| 2024-08-09 | 120.00 | 122.00 | 116.00 | 120.00 | 106.86 | 445,082 |
| 2024-08-08 | 119.00 | 119.60 | 115.40 | 118.40 | 105.43 | 862,949 |
| 2024-08-07 | 118.00 | 119.80 | 111.00 | 118.60 | 105.61 | 2,416,762 |
| 2024-08-06 | 116.20 | 119.20 | 113.80 | 116.80 | 104.01 | 1,388,556 |
| 2024-08-05 | 119.00 | 119.00 | 111.80 | 116.20 | 103.48 | 3,800,994 |
| 2024-08-02 | 121.00 | 122.00 | 117.60 | 120.40 | 107.22 | 4,043,856 |
| 2024-08-01 | 120.40 | 125.20 | 117.80 | 121.80 | 108.46 | 1,370,974 |
| 2024-07-31 | 122.00 | 122.00 | 119.20 | 119.60 | 106.50 | 693,882 |
| 2024-07-30 | 120.80 | 123.60 | 114.80 | 120.80 | 107.57 | 1,263,396 |
| 2024-07-29 | 116.00 | 122.00 | 113.60 | 120.80 | 107.57 | 3,160,693 |
| 2024-07-26 | 113.40 | 115.00 | 111.40 | 114.40 | 101.87 | 1,207,395 |
| 2024-07-25 | 112.00 | 114.80 | 104.80 | 113.00 | 100.63 | 5,046,986 |
| 2024-07-24 | 111.80 | 114.80 | 108.80 | 109.80 | 97.777 | 2,873,672 |
| 2024-07-23 | 108.40 | 113.60 | 107.00 | 112.40 | 100.09 | 5,618,170 |
| 2024-07-22 | 99.100 | 108.40 | 99.100 | 106.00 | 94.393 | 4,756,638 |
| 2024-07-19 | 101.00 | 101.00 | 99.500 | 100.00 | 89.050 | 414,833 |
| 2024-07-18 | 101.00 | 102.20 | 99.800 | 101.00 | 89.940 | 516,067 |
| 2024-07-17 | 101.00 | 101.60 | 99.648 | 100.40 | 89.406 | 510,946 |
| 2024-07-16 | 100.00 | 101.60 | 99.400 | 100.40 | 89.406 | 727,967 |
| 2024-07-15 | 99.900 | 101.80 | 98.900 | 100.00 | 89.050 | 1,089,729 |
| 2024-07-12 | 99.800 | 103.00 | 99.100 | 101.00 | 89.940 | 1,556,813 |
| 2024-07-11 | 98.000 | 100.60 | 96.100 | 99.800 | 88.872 | 669,513 |
| 2024-07-10 | 98.000 | 99.000 | 96.596 | 97.000 | 86.378 | 233,642 |
| 2024-07-09 | 98.500 | 99.700 | 96.200 | 96.600 | 86.022 | 390,318 |
| 2024-07-08 | 99.800 | 99.800 | 96.800 | 99.000 | 88.159 | 980,776 |
| 2024-07-05 | 98.000 | 99.600 | 95.000 | 98.900 | 88.070 | 791,495 |
| 2024-07-04 | 95.400 | 97.600 | 94.400 | 97.600 | 86.913 | 991,886 |
| 2024-07-03 | 92.000 | 96.900 | 92.000 | 94.000 | 83.707 | 352,099 |
| 2024-07-02 | 92.100 | 95.100 | 89.500 | 93.900 | 83.618 | 526,780 |
| 2024-07-01 | 93.400 | 95.500 | 92.100 | 93.600 | 83.351 | 300,504 |
| 2024-06-28 | 91.000 | 93.482 | 89.500 | 93.000 | 82.816 | 464,931 |
| 2024-06-27 | 95.100 | 95.900 | 90.600 | 92.300 | 82.193 | 385,617 |
| 2024-06-26 | 93.000 | 99.500 | 91.500 | 93.200 | 82.994 | 236,975 |
| 2024-06-25 | 96.000 | 97.400 | 93.500 | 93.800 | 83.529 | 1,029,413 |
| 2024-06-24 | 93.000 | 98.000 | 90.900 | 96.200 | 85.666 | 1,156,984 |
| 2024-06-21 | 93.500 | 94.900 | 90.100 | 92.600 | 82.460 | 1,947,348 |
| 2024-06-20 | 92.000 | 95.000 | 92.000 | 93.500 | 83.262 | 318,884 |
| 2024-06-19 | 95.000 | 95.500 | 92.200 | 94.000 | 83.707 | 545,795 |
| 2024-06-18 | 92.500 | 94.500 | 91.200 | 94.000 | 83.707 | 973,225 |
| 2024-06-17 | 90.000 | 93.000 | 90.000 | 92.600 | 82.460 | 768,669 |
| 2024-06-14 | 91.100 | 91.900 | 88.600 | 91.400 | 81.392 | 2,692,133 |
| 2024-06-13 | 91.100 | 94.900 | 90.700 | 90.900 | 80.946 | 726,167 |
| 2024-06-12 | 91.700 | 93.200 | 90.700 | 91.400 | 81.392 | 652,201 |
| 2024-06-11 | 91.800 | 94.100 | 90.400 | 91.300 | 81.302 | 563,832 |
| 2024-06-10 | 92.600 | 94.000 | 91.600 | 92.500 | 82.371 | 430,068 |
| 2024-06-07 | 96.000 | 96.300 | 92.000 | 92.900 | 82.727 | 365,733 |
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.