Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	77.000	80.100	76.800	78.200	66.503	173,716
2022-12-29	77.000	80.100	77.000	79.200	67.354	350,573
2022-12-28	77.900	79.900	76.000	79.100	67.269	622,497
2022-12-23	78.500	80.500	75.800	78.100	66.418	311,231
2022-12-22	79.500	80.900	76.000	79.300	67.439	503,978
2022-12-21	79.400	80.800	76.000	79.500	67.609	831,185
2022-12-20	77.200	79.200	77.200	78.600	66.843	293,422
2022-12-19	79.200	79.200	76.500	78.400	66.673	562,409
2022-12-16	76.500	79.400	75.961	77.000	65.483	2,043,906
2022-12-15	78.400	78.400	76.400	77.000	65.483	805,348
2022-12-14	75.300	79.900	75.300	77.000	65.483	627,786
2022-12-13	79.000	79.406	75.500	77.500	65.908	961,501
2022-12-12	77.900	77.900	74.000	76.100	64.717	538,533
2022-12-09	74.900	76.900	73.304	76.200	64.802	544,971
2022-12-08	72.700	75.600	71.700	75.000	63.782	808,601
2022-12-07	75.900	77.300	72.400	72.500	61.656	731,589
2022-12-06	74.200	78.100	74.200	76.100	64.717	583,716
2022-12-05	77.600	79.200	75.177	76.300	64.888	864,457
2022-12-02	76.700	77.900	73.300	77.100	65.568	1,002,439
2022-12-01	76.700	76.700	73.100	74.300	63.187	584,623
2022-11-30	72.000	76.400	72.000	74.800	63.612	1,463,010
2022-11-29	73.200	74.500	72.100	74.000	62.932	758,757
2022-11-28	74.500	74.500	69.904	73.000	62.081	810,454
2022-11-25	71.900	73.100	70.456	72.200	61.401	771,405
2022-11-24	74.500	75.300	70.700	72.200	61.401	901,347
2022-11-23	73.800	74.500	71.500	74.400	63.272	1,047,493
2022-11-22	72.100	74.900	72.000	73.000	62.081	870,757
2022-11-21	70.000	73.100	68.300	73.100	62.166	1,468,761
2022-11-18	69.400	73.500	66.400	69.600	59.190	6,376,018
2022-11-17	63.900	69.400	61.300	68.900	58.594	3,895,641
2022-11-16	59.400	62.800	57.600	61.500	52.301	1,912,607
2022-11-15	50.800	59.353	50.000	58.600	49.835	2,095,654
2022-11-14	50.200	51.800	49.856	50.800	43.202	416,035
2022-11-11	48.100	51.400	47.700	50.200	42.691	958,258
2022-11-10	48.900	50.900	47.550	50.500	42.947	994,246
2022-11-09	49.950	50.900	47.850	50.200	42.691	160,996
2022-11-08	50.100	50.900	49.450	49.950	42.479	2,594,808
2022-11-07	49.150	51.607	48.450	50.600	43.032	1,125,729
2022-11-04	48.200	50.200	47.700	49.700	42.266	511,800
2022-11-03	47.100	48.590	47.100	48.100	40.906	247,464
2022-11-02	47.500	49.200	47.450	48.850	41.543	277,393
2022-11-01	47.550	50.500	47.398	48.900	41.586	632,815
2022-10-31	47.500	49.650	45.500	47.250	40.183	262,621
2022-10-28	47.000	48.000	45.250	47.150	40.098	259,159
2022-10-27	46.050	47.450	44.879	47.450	40.353	234,003
2022-10-26	45.750	47.100	43.100	46.300	39.375	406,253
2022-10-25	45.050	47.050	45.000	45.900	39.035	592,830
2022-10-24	45.950	47.650	44.050	45.050	38.312	415,995
2022-10-21	48.000	48.600	45.250	46.150	39.247	343,746
2022-10-20	43.550	48.696	43.550	46.950	39.928	505,484
2022-10-19	45.900	47.000	45.052	46.000	39.120	387,987
2022-10-18	42.800	50.000	42.800	47.000	39.970	1,622,396
2022-10-17	41.400	43.500	40.625	42.550	36.186	865,869
2022-10-14	42.000	42.000	40.900	40.900	34.782	1,038,147
2022-10-13	41.300	42.800	40.213	40.800	34.697	1,216,967
2022-10-12	43.250	45.050	40.600	41.250	35.080	475,543
2022-10-11	43.250	44.150	41.900	43.300	36.823	268,029
2022-10-10	45.700	45.900	43.400	43.650	37.121	134,559
2022-10-07	44.450	46.900	43.200	43.600	37.079	483,191
2022-10-06	44.450	46.450	43.600	45.250	38.482	982,102

← NewerPage 17 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.