Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	88.400	88.400	85.300	85.900	73.052	387,643
2023-03-24	86.500	89.900	84.200	84.800	72.116	649,562
2023-03-23	86.700	92.500	84.900	89.900	76.453	200,647
2023-03-22	87.800	91.600	85.600	89.400	76.028	329,721
2023-03-21	84.000	90.100	84.000	90.100	76.623	600,644
2023-03-20	82.300	88.731	82.300	86.300	73.392	849,649
2023-03-17	83.600	88.800	83.000	85.100	72.371	1,332,517
2023-03-16	89.000	90.500	86.600	88.300	75.093	555,852
2023-03-15	95.500	95.500	84.400	86.900	73.902	1,485,998
2023-03-14	91.100	95.400	89.000	91.900	78.154	529,556
2023-03-13	93.500	95.200	85.500	89.800	76.368	1,230,119
2023-03-10	93.400	97.900	92.200	93.500	79.515	664,512
2023-03-09	95.000	99.200	93.500	96.800	82.321	290,494
2023-03-08	95.600	99.000	93.700	96.000	81.641	1,008,332
2023-03-07	98.300	99.700	96.700	97.700	83.087	474,914
2023-03-06	99.400	103.00	98.000	98.200	83.512	680,843
2023-03-03	103.20	103.20	97.900	99.300	84.447	411,584
2023-03-02	102.20	102.62	100.60	102.00	86.743	292,007
2023-03-01	103.80	103.80	101.00	102.00	86.743	649,119
2023-02-28	102.00	103.00	95.000	102.20	86.914	1,438,470
2023-02-27	97.900	99.800	94.900	99.100	84.277	654,342
2023-02-24	97.700	100.40	97.000	98.300	83.597	686,835
2023-02-23	95.200	98.400	93.833	97.800	83.172	338,647
2023-02-22	100.00	100.00	93.100	97.600	83.002	523,187
2023-02-21	98.000	98.700	95.400	96.100	81.726	675,566
2023-02-20	102.00	102.00	97.700	98.100	83.427	425,803
2023-02-17	99.500	101.40	97.700	99.700	84.787	566,014
2023-02-16	103.80	103.80	98.700	99.500	84.617	2,698,782
2023-02-15	101.60	101.80	98.575	101.80	86.573	1,366,302
2023-02-14	98.000	100.80	95.808	99.900	84.958	826,610
2023-02-13	97.200	100.40	96.200	99.700	84.787	1,155,258
2023-02-10	101.20	101.80	97.497	98.400	83.682	975,677
2023-02-09	102.00	102.00	99.000	101.00	85.893	531,889
2023-02-08	100.00	102.80	98.300	101.60	86.403	558,505
2023-02-07	102.00	104.18	98.683	99.400	84.532	1,523,457
2023-02-06	98.900	102.00	97.336	101.40	86.233	1,630,863
2023-02-03	96.000	98.300	95.200	97.700	83.087	565,942
2023-02-02	96.700	97.700	95.294	96.500	82.066	1,189,177
2023-02-01	95.800	98.445	93.453	95.000	80.790	1,748,433
2023-01-31	94.900	95.592	91.418	95.000	80.790	1,301,829
2023-01-30	91.200	94.100	89.100	93.800	79.770	719,848
2023-01-27	92.000	94.600	90.200	92.600	78.749	598,726
2023-01-26	95.800	95.800	89.600	93.700	79.685	595,556
2023-01-25	89.900	96.234	89.900	92.300	78.494	1,354,691
2023-01-24	94.000	94.900	89.600	94.200	80.110	1,600,732
2023-01-23	92.100	94.672	87.800	91.800	78.069	994,991
2023-01-20	89.200	93.200	89.200	93.200	79.260	700,486
2023-01-19	91.500	92.504	87.800	90.800	77.219	963,366
2023-01-18	87.000	93.500	87.000	92.200	78.409	705,091
2023-01-17	90.000	95.100	87.500	90.700	77.134	1,155,116
2023-01-16	91.400	94.900	89.400	92.000	78.239	1,299,968
2023-01-13	96.000	96.400	91.600	93.400	79.430	1,333,328
2023-01-12	97.000	97.000	92.400	95.700	81.386	2,255,697
2023-01-11	93.600	97.300	89.100	95.100	80.875	2,312,103
2023-01-10	93.600	96.218	89.420	91.600	77.899	4,555,115
2023-01-09	83.800	87.400	83.300	87.200	74.157	1,043,103
2023-01-06	82.000	84.700	78.400	84.300	71.691	871,400
2023-01-05	79.000	83.000	78.840	82.600	70.245	1,372,946
2023-01-04	78.000	79.949	77.300	79.900	67.949	514,930
2023-01-03	78.000	79.600	77.600	78.300	66.588	669,633

← NewerPage 16 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.