Card Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 92.300 | 96.600 | 91.680 | 93.000 | 82.816 | 2,488,100 |
| 2024-06-05 | 93.000 | 94.800 | 90.300 | 92.300 | 82.193 | 1,095,998 |
| 2024-06-04 | 97.000 | 97.000 | 92.000 | 93.300 | 83.083 | 2,756,010 |
| 2024-06-03 | 99.000 | 99.300 | 94.200 | 94.800 | 84.419 | 1,566,300 |
| 2024-05-31 | 99.100 | 99.400 | 96.000 | 97.700 | 87.002 | 747,322 |
| 2024-05-30 | 100.00 | 100.00 | 96.031 | 97.400 | 86.735 | 1,985,324 |
| 2024-05-29 | 102.20 | 103.20 | 99.800 | 100.00 | 85.043 | 5,934,453 |
| 2024-05-28 | 103.00 | 104.60 | 100.60 | 103.00 | 87.594 | 927,930 |
| 2024-05-24 | 100.00 | 102.80 | 100.00 | 102.80 | 87.424 | 1,735,994 |
| 2024-05-23 | 102.00 | 103.00 | 100.00 | 100.00 | 85.043 | 635,951 |
| 2024-05-22 | 103.00 | 109.00 | 100.80 | 101.20 | 86.063 | 634,262 |
| 2024-05-21 | 105.00 | 106.40 | 101.40 | 102.80 | 87.424 | 1,242,099 |
| 2024-05-20 | 104.80 | 105.00 | 101.80 | 102.00 | 86.743 | 577,203 |
| 2024-05-17 | 102.20 | 104.80 | 101.00 | 104.20 | 88.614 | 717,943 |
| 2024-05-16 | 100.80 | 103.80 | 100.80 | 102.20 | 86.914 | 659,034 |
| 2024-05-15 | 103.00 | 104.20 | 101.60 | 102.40 | 87.084 | 406,716 |
| 2024-05-14 | 105.00 | 105.00 | 100.41 | 102.40 | 87.084 | 1,382,874 |
| 2024-05-13 | 104.00 | 104.00 | 100.05 | 101.40 | 86.233 | 1,073,715 |
| 2024-05-10 | 103.60 | 104.60 | 100.40 | 101.60 | 86.403 | 773,635 |
| 2024-05-09 | 105.00 | 105.00 | 101.99 | 102.80 | 87.424 | 561,976 |
| 2024-05-08 | 105.00 | 105.00 | 100.00 | 103.60 | 88.104 | 590,001 |
| 2024-05-07 | 104.00 | 105.00 | 102.00 | 102.60 | 87.254 | 2,217,058 |
| 2024-05-03 | 104.00 | 106.00 | 102.96 | 103.00 | 87.594 | 1,167,374 |
| 2024-05-02 | 107.00 | 109.00 | 102.20 | 104.20 | 88.614 | 2,150,035 |
| 2024-05-01 | 108.00 | 109.40 | 105.20 | 107.60 | 91.506 | 1,917,614 |
| 2024-04-30 | 103.80 | 112.26 | 103.80 | 109.40 | 93.037 | 4,246,231 |
| 2024-04-29 | 98.000 | 102.40 | 98.000 | 100.60 | 85.553 | 772,716 |
| 2024-04-26 | 100.00 | 102.40 | 97.500 | 98.800 | 84.022 | 938,125 |
| 2024-04-25 | 99.800 | 103.00 | 98.200 | 101.80 | 86.573 | 1,010,193 |
| 2024-04-24 | 100.40 | 104.00 | 97.200 | 98.200 | 83.512 | 1,061,182 |
| 2024-04-23 | 102.00 | 104.80 | 102.00 | 103.00 | 87.594 | 1,364,438 |
| 2024-04-22 | 100.00 | 105.20 | 100.00 | 103.20 | 87.764 | 1,431,866 |
| 2024-04-19 | 94.600 | 101.60 | 92.800 | 101.00 | 85.893 | 4,428,237 |
| 2024-04-18 | 94.000 | 95.000 | 93.694 | 94.900 | 80.705 | 1,164,912 |
| 2024-04-17 | 93.400 | 95.000 | 93.100 | 93.900 | 79.855 | 773,913 |
| 2024-04-16 | 94.000 | 94.400 | 92.300 | 94.000 | 79.940 | 417,172 |
| 2024-04-15 | 94.800 | 95.000 | 94.000 | 94.300 | 80.195 | 878,389 |
| 2024-04-12 | 94.300 | 95.000 | 93.800 | 94.100 | 80.025 | 625,789 |
| 2024-04-11 | 93.500 | 96.100 | 93.500 | 94.000 | 79.940 | 277,399 |
| 2024-04-10 | 93.500 | 96.300 | 93.100 | 94.800 | 80.620 | 644,759 |
| 2024-04-09 | 94.300 | 96.100 | 92.200 | 93.500 | 79.515 | 592,202 |
| 2024-04-08 | 94.800 | 95.600 | 93.100 | 94.700 | 80.535 | 530,100 |
| 2024-04-05 | 95.000 | 96.300 | 92.200 | 93.400 | 79.430 | 774,398 |
| 2024-04-04 | 96.300 | 96.300 | 91.400 | 94.400 | 80.280 | 378,034 |
| 2024-04-03 | 95.000 | 96.000 | 93.300 | 94.600 | 80.450 | 359,927 |
| 2024-04-02 | 91.300 | 95.400 | 91.000 | 94.800 | 80.620 | 964,333 |
| 2024-03-28 | 95.000 | 95.000 | 90.600 | 92.400 | 78.579 | 1,092,886 |
| 2024-03-27 | 91.000 | 92.000 | 90.699 | 92.000 | 78.239 | 531,374 |
| 2024-03-26 | 91.000 | 92.000 | 89.100 | 91.200 | 77.559 | 402,758 |
| 2024-03-25 | 93.400 | 93.400 | 88.900 | 91.100 | 77.474 | 380,969 |
| 2024-03-22 | 91.400 | 93.400 | 90.200 | 91.500 | 77.814 | 872,350 |
| 2024-03-21 | 90.300 | 92.911 | 89.800 | 91.700 | 77.984 | 1,675,510 |
| 2024-03-20 | 90.900 | 96.200 | 89.400 | 90.000 | 76.538 | 555,052 |
| 2024-03-19 | 91.300 | 92.600 | 90.700 | 91.400 | 77.729 | 405,474 |
| 2024-03-18 | 93.000 | 96.200 | 91.200 | 91.300 | 77.644 | 582,151 |
| 2024-03-15 | 93.000 | 96.300 | 92.200 | 92.500 | 78.664 | 672,624 |
| 2024-03-14 | 95.900 | 97.100 | 91.000 | 93.700 | 79.685 | 413,587 |
| 2024-03-13 | 99.000 | 99.000 | 92.584 | 93.500 | 79.515 | 539,813 |
| 2024-03-12 | 98.500 | 100.09 | 96.600 | 97.800 | 83.172 | 1,109,287 |
| 2024-03-11 | 96.200 | 99.900 | 96.200 | 98.500 | 83.767 | 431,443 |
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.