Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	85.800	88.400	83.759	88.000	74.837	2,192,285
2023-06-23	88.100	88.600	86.100	86.100	73.222	481,970
2023-06-22	88.600	92.700	86.800	88.000	74.837	569,917
2023-06-21	85.900	91.800	85.900	89.200	75.858	1,132,129
2023-06-20	90.800	91.700	87.100	87.600	74.497	293,524
2023-06-19	86.200	93.500	86.000	88.900	75.603	336,112
2023-06-16	92.800	92.800	87.890	88.700	75.433	1,242,637
2023-06-15	90.400	95.900	87.500	89.000	75.688	609,652
2023-06-14	91.000	94.000	90.500	90.500	76.964	590,650
2023-06-13	92.500	94.300	91.400	93.200	79.260	661,454
2023-06-12	92.000	96.500	91.300	92.800	78.920	480,542
2023-06-09	88.000	96.700	88.000	92.200	78.409	520,974
2023-06-08	90.000	92.600	89.108	92.000	78.239	466,142
2023-06-07	90.400	91.800	90.000	90.500	76.964	354,538
2023-06-06	92.100	97.900	90.700	90.700	77.134	976,289
2023-06-05	92.800	95.340	92.100	92.100	78.324	571,857
2023-06-02	89.600	95.400	89.600	94.800	80.620	955,576
2023-06-01	89.000	90.208	86.075	89.900	76.453	1,001,984
2023-05-31	90.000	90.500	86.500	87.100	74.072	1,441,720
2023-05-30	92.600	92.900	90.000	90.800	77.219	644,078
2023-05-26	95.000	95.000	92.600	92.600	78.749	710,677
2023-05-25	91.100	95.100	90.100	94.200	80.110	832,234
2023-05-24	90.400	93.300	90.100	91.600	77.899	659,035
2023-05-23	92.400	94.043	91.246	93.400	79.430	664,775
2023-05-22	93.000	93.800	91.900	92.400	78.579	303,904
2023-05-19	94.000	95.000	92.100	93.800	79.770	700,346
2023-05-18	96.100	97.800	94.030	94.200	80.110	1,008,431
2023-05-17	100.80	100.80	95.720	98.500	83.767	859,300
2023-05-16	101.00	101.00	98.233	99.200	84.362	661,909
2023-05-15	100.00	101.80	99.228	99.400	84.532	711,982
2023-05-12	99.800	103.20	99.800	101.40	86.233	375,068
2023-05-11	101.00	103.60	99.100	103.00	87.594	590,391
2023-05-10	101.20	102.00	99.600	101.40	86.233	715,728
2023-05-09	103.40	104.80	98.514	102.00	86.743	1,282,193
2023-05-05	102.80	104.80	101.10	103.20	87.764	528,086
2023-05-04	101.00	109.40	101.00	103.60	88.104	1,149,928
2023-05-03	114.80	114.80	101.00	105.00	89.295	2,754,285
2023-05-02	114.20	117.00	107.20	111.20	94.567	1,939,249
2023-04-28	108.20	110.60	103.20	109.60	93.207	957,392
2023-04-27	110.00	111.40	108.00	108.20	92.016	605,900
2023-04-26	105.00	109.40	104.60	109.40	93.037	645,571
2023-04-25	110.00	115.01	105.60	108.60	92.356	1,843,978
2023-04-24	102.60	116.89	99.700	112.60	95.758	4,480,299
2023-04-21	102.80	103.20	100.00	102.00	86.743	1,129,665
2023-04-20	101.00	102.60	98.839	101.60	86.403	872,287
2023-04-19	100.60	102.60	99.100	101.20	86.063	460,938
2023-04-18	101.00	102.00	100.05	100.20	85.213	395,760
2023-04-17	102.00	103.80	94.200	102.00	86.743	799,972
2023-04-14	100.60	101.26	95.502	100.20	85.213	989,093
2023-04-13	96.500	100.40	92.100	99.800	84.872	1,134,563
2023-04-12	93.700	96.800	92.000	95.900	81.556	977,646
2023-04-11	84.500	94.900	84.100	93.000	79.090	1,508,202
2023-04-06	86.500	88.700	85.317	88.300	75.093	648,707
2023-04-05	85.300	87.300	84.000	86.100	73.222	466,982
2023-04-04	87.000	88.000	85.400	86.300	73.392	534,878
2023-04-03	86.900	88.200	84.500	86.900	73.902	374,257
2023-03-31	86.500	89.300	83.100	86.900	73.902	323,372
2023-03-30	84.000	88.390	84.000	85.400	72.626	1,512,554
2023-03-29	82.100	86.718	79.800	85.900	73.052	564,401
2023-03-28	85.400	87.400	81.600	84.000	71.436	666,572

← NewerPage 15 of 22 · 1,265 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.