Card Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 97.900 | 98.600 | 96.300 | 98.100 | 83.427 | 291,502 |
| 2024-03-07 | 98.000 | 99.900 | 96.100 | 98.000 | 83.342 | 1,431,614 |
| 2024-03-06 | 93.000 | 99.100 | 93.000 | 98.000 | 83.342 | 1,099,485 |
| 2024-03-05 | 90.500 | 95.900 | 90.500 | 94.900 | 80.705 | 709,616 |
| 2024-03-04 | 94.000 | 96.400 | 93.000 | 93.500 | 79.515 | 418,225 |
| 2024-03-01 | 91.500 | 95.300 | 90.500 | 93.900 | 79.855 | 1,621,577 |
| 2024-02-29 | 91.000 | 92.600 | 89.400 | 91.200 | 77.559 | 773,360 |
| 2024-02-28 | 93.900 | 95.000 | 90.100 | 90.700 | 77.134 | 504,393 |
| 2024-02-27 | 94.000 | 96.000 | 91.500 | 93.300 | 79.345 | 524,663 |
| 2024-02-26 | 95.000 | 98.800 | 93.000 | 93.900 | 79.855 | 355,576 |
| 2024-02-23 | 97.400 | 99.500 | 94.100 | 97.700 | 83.087 | 631,699 |
| 2024-02-22 | 94.100 | 97.100 | 94.100 | 96.500 | 82.066 | 247,253 |
| 2024-02-21 | 95.200 | 96.900 | 93.000 | 95.000 | 80.790 | 367,783 |
| 2024-02-20 | 96.500 | 98.000 | 93.300 | 93.300 | 79.345 | 338,443 |
| 2024-02-19 | 100.80 | 100.80 | 93.900 | 98.300 | 83.597 | 327,612 |
| 2024-02-16 | 97.900 | 101.00 | 97.000 | 97.100 | 82.576 | 1,191,384 |
| 2024-02-15 | 94.600 | 99.900 | 93.600 | 98.000 | 83.342 | 614,470 |
| 2024-02-14 | 95.900 | 96.300 | 92.768 | 94.800 | 80.620 | 318,363 |
| 2024-02-13 | 94.100 | 96.000 | 92.300 | 93.400 | 79.430 | 429,458 |
| 2024-02-12 | 90.300 | 95.500 | 90.300 | 94.200 | 80.110 | 547,540 |
| 2024-02-09 | 90.600 | 93.900 | 90.500 | 91.800 | 78.069 | 332,007 |
| 2024-02-08 | 92.000 | 93.500 | 89.800 | 90.200 | 76.708 | 380,929 |
| 2024-02-07 | 90.600 | 93.400 | 88.500 | 90.200 | 76.708 | 459,221 |
| 2024-02-06 | 91.900 | 97.500 | 89.700 | 91.700 | 77.984 | 420,201 |
| 2024-02-05 | 92.600 | 93.700 | 90.300 | 90.800 | 77.219 | 489,515 |
| 2024-02-02 | 92.300 | 94.622 | 91.200 | 91.700 | 77.984 | 448,856 |
| 2024-02-01 | 91.200 | 95.000 | 91.200 | 92.200 | 78.409 | 829,780 |
| 2024-01-31 | 94.000 | 99.400 | 93.400 | 93.400 | 79.430 | 745,841 |
| 2024-01-30 | 95.000 | 99.300 | 94.100 | 94.200 | 80.110 | 374,840 |
| 2024-01-29 | 95.000 | 99.400 | 92.000 | 94.500 | 80.365 | 362,302 |
| 2024-01-26 | 96.500 | 99.400 | 93.000 | 94.300 | 80.195 | 546,085 |
| 2024-01-25 | 96.000 | 99.400 | 93.300 | 94.200 | 80.110 | 363,223 |
| 2024-01-24 | 95.100 | 97.000 | 94.100 | 95.700 | 81.386 | 447,874 |
| 2024-01-23 | 95.400 | 97.900 | 93.400 | 94.800 | 80.620 | 693,881 |
| 2024-01-22 | 98.100 | 104.00 | 94.800 | 95.400 | 81.131 | 948,136 |
| 2024-01-19 | 96.600 | 101.60 | 96.105 | 99.000 | 84.192 | 1,586,072 |
| 2024-01-18 | 95.000 | 98.000 | 93.500 | 96.700 | 82.236 | 927,669 |
| 2024-01-17 | 95.700 | 98.800 | 91.700 | 94.000 | 79.940 | 2,607,585 |
| 2024-01-16 | 109.20 | 114.80 | 94.856 | 95.700 | 81.386 | 7,247,874 |
| 2024-01-15 | 109.00 | 114.80 | 105.08 | 107.80 | 91.676 | 1,008,660 |
| 2024-01-12 | 103.40 | 109.00 | 103.38 | 108.20 | 92.016 | 1,531,889 |
| 2024-01-11 | 102.20 | 108.80 | 102.20 | 104.20 | 88.614 | 471,719 |
| 2024-01-10 | 105.20 | 105.40 | 96.300 | 103.20 | 87.764 | 1,192,437 |
| 2024-01-09 | 101.60 | 103.80 | 100.60 | 102.80 | 87.424 | 715,978 |
| 2024-01-08 | 99.900 | 104.00 | 98.703 | 103.20 | 87.764 | 798,238 |
| 2024-01-05 | 102.00 | 106.20 | 96.333 | 101.00 | 85.893 | 1,116,909 |
| 2024-01-04 | 101.20 | 106.60 | 100.00 | 101.60 | 86.403 | 741,767 |
| 2024-01-03 | 106.00 | 108.60 | 100.20 | 100.80 | 85.723 | 1,251,402 |
| 2024-01-02 | 107.00 | 109.00 | 102.80 | 103.60 | 88.104 | 932,334 |
| 2023-12-29 | 106.00 | 111.40 | 106.00 | 107.80 | 91.676 | 321,295 |
| 2023-12-28 | 107.60 | 110.00 | 106.80 | 109.00 | 92.696 | 311,266 |
| 2023-12-27 | 105.80 | 110.00 | 102.20 | 108.00 | 91.846 | 453,073 |
| 2023-12-22 | 105.00 | 111.40 | 101.40 | 106.60 | 90.655 | 161,872 |
| 2023-12-21 | 106.00 | 109.40 | 104.20 | 105.60 | 89.805 | 238,851 |
| 2023-12-20 | 107.40 | 109.00 | 105.20 | 107.60 | 91.506 | 667,408 |
| 2023-12-19 | 104.00 | 106.80 | 102.60 | 105.80 | 89.975 | 432,169 |
| 2023-12-18 | 102.00 | 105.00 | 97.300 | 103.00 | 87.594 | 495,855 |
| 2023-12-15 | 102.00 | 105.40 | 97.500 | 102.00 | 86.743 | 1,279,679 |
| 2023-12-14 | 103.80 | 103.80 | 98.000 | 101.40 | 86.233 | 1,041,311 |
| 2023-12-13 | 96.000 | 101.80 | 95.700 | 98.000 | 83.342 | 425,262 |
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.