Card Factory PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	101.00	101.00	95.100	96.900	82.406	470,182
2023-12-11	96.400	101.40	94.000	96.200	81.811	754,530
2023-12-08	99.500	99.900	95.062	98.500	83.767	611,795
2023-12-07	101.60	101.60	98.300	99.300	84.447	357,427
2023-12-06	101.80	101.80	96.800	100.40	85.383	1,485,014
2023-12-05	104.00	104.00	93.800	97.600	83.002	615,590
2023-12-04	104.20	104.20	98.000	99.000	84.192	703,598
2023-12-01	103.80	103.80	98.100	99.600	84.702	1,190,896
2023-11-30	103.00	108.20	98.300	99.300	84.447	724,840
2023-11-29	103.00	104.80	100.80	102.60	87.254	418,149
2023-11-28	104.40	106.40	100.60	102.20	86.914	302,936
2023-11-27	104.00	104.80	100.00	102.60	87.254	490,829
2023-11-24	105.00	105.00	102.20	103.80	88.274	296,878
2023-11-23	110.60	112.00	103.00	103.60	88.104	1,109,656
2023-11-22	112.60	115.40	111.00	111.40	94.737	1,572,563
2023-11-21	115.00	119.80	110.60	112.60	95.758	678,870
2023-11-20	116.00	116.00	111.60	113.40	96.438	724,096
2023-11-17	111.80	114.80	106.80	113.20	96.268	712,847
2023-11-16	112.00	112.00	107.20	108.40	92.186	2,492,347
2023-11-15	114.60	114.60	108.20	109.80	93.377	853,448
2023-11-14	107.00	110.41	104.20	109.20	92.866	1,383,460
2023-11-13	104.40	106.80	101.60	105.20	89.465	747,135
2023-11-10	107.60	107.60	99.500	104.40	88.784	626,934
2023-11-09	102.40	104.08	99.658	102.80	87.424	686,654
2023-11-08	101.40	105.47	100.20	103.20	87.764	533,333
2023-11-07	100.00	103.80	98.000	101.60	86.403	361,337
2023-11-06	102.80	104.80	100.60	101.40	86.233	363,787
2023-11-03	102.00	104.60	101.00	103.60	88.104	883,693
2023-11-02	100.00	103.60	99.400	101.80	86.573	976,836
2023-11-01	97.100	102.80	96.100	101.60	86.403	1,373,192
2023-10-31	95.800	97.400	91.415	97.000	82.491	652,019
2023-10-30	93.700	95.900	88.600	95.100	80.875	165,501
2023-10-27	92.100	94.400	89.616	93.100	79.175	718,079
2023-10-26	93.900	94.800	90.600	92.800	78.920	404,223
2023-10-25	93.000	94.200	91.800	93.900	79.855	312,915
2023-10-24	92.700	95.700	92.000	95.000	80.790	674,116
2023-10-23	91.800	95.400	88.400	93.300	79.345	671,570
2023-10-20	92.000	93.200	88.300	92.500	78.664	773,196
2023-10-19	93.900	95.600	89.100	92.700	78.834	324,856
2023-10-18	92.000	95.800	88.100	93.700	79.685	798,623
2023-10-17	90.900	94.500	89.100	93.900	79.855	2,429,550
2023-10-16	88.700	96.400	88.700	90.000	76.538	1,271,253
2023-10-13	91.200	92.500	88.800	90.800	77.219	1,263,885
2023-10-12	92.000	95.900	89.700	90.900	77.304	2,896,656
2023-10-11	98.900	98.900	91.555	92.000	78.239	556,284
2023-10-10	93.300	95.700	92.300	94.800	80.620	835,781
2023-10-09	93.200	96.800	90.200	92.600	78.749	548,495
2023-10-06	95.600	97.900	91.900	94.600	80.450	738,860
2023-10-05	99.000	99.000	94.700	95.000	80.790	800,330
2023-10-04	97.700	102.80	96.190	98.200	83.512	958,709
2023-10-03	101.00	102.00	97.500	98.000	83.342	1,141,607
2023-10-02	100.80	105.80	99.900	101.60	86.403	1,985,098
2023-09-29	99.000	103.60	97.700	101.00	85.893	1,008,354
2023-09-28	100.40	100.80	97.247	99.500	84.617	787,381
2023-09-27	99.900	103.40	99.000	99.700	84.787	2,037,388
2023-09-26	113.00	113.53	93.380	99.000	84.192	6,019,028
2023-09-25	109.00	112.40	109.00	111.20	94.567	1,781,758
2023-09-22	108.40	112.75	106.60	109.00	92.696	1,785,985
2023-09-21	105.80	109.60	104.96	108.80	92.526	646,657
2023-09-20	103.80	108.01	100.80	106.80	90.825	519,779

← NewerPage 13 of 22 · 1,262 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.