Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	44.950	46.950	44.950	44.950	38.227	63,604
2022-10-04	44.950	46.950	43.400	46.150	39.247	370,683
2022-10-03	41.950	45.650	41.950	45.100	38.354	494,586
2022-09-30	44.000	46.450	43.150	44.100	37.504	286,790
2022-09-29	44.750	46.750	43.250	44.500	37.844	952,431
2022-09-28	44.600	46.000	41.020	45.150	38.397	973,486
2022-09-27	47.900	48.899	44.700	44.800	38.099	1,727,692
2022-09-26	45.050	46.000	44.600	45.400	38.609	996,485
2022-09-23	45.000	48.050	45.000	45.750	38.907	1,296,177
2022-09-22	47.400	47.950	45.050	45.350	38.567	160,712
2022-09-21	45.350	47.254	45.100	45.350	38.567	153,705
2022-09-20	46.950	46.950	45.000	45.650	38.822	286,017
2022-09-16	48.400	48.400	45.550	46.050	39.162	1,205,358
2022-09-15	46.550	49.000	45.950	46.750	39.757	728,233
2022-09-14	43.500	49.800	43.400	46.150	39.247	3,115,030
2022-09-13	47.050	47.900	44.170	45.600	38.779	615,249
2022-09-12	45.900	46.550	43.050	46.250	39.332	286,625
2022-09-09	42.900	45.550	41.450	45.050	38.312	998,734
2022-09-08	40.950	43.405	40.950	42.650	36.271	947,031
2022-09-07	39.850	42.850	39.800	41.500	35.293	393,910
2022-09-06	39.550	42.850	39.550	40.900	34.782	584,292
2022-09-05	40.650	42.750	39.650	40.400	34.357	328,743
2022-09-02	40.050	41.400	39.150	40.950	34.825	866,942
2022-09-01	40.050	42.553	40.000	40.500	34.442	646,746
2022-08-31	41.000	43.880	40.750	40.950	34.825	596,365
2022-08-30	43.050	43.700	41.050	41.400	35.208	570,483
2022-08-26	42.950	44.250	40.600	41.250	35.080	397,636
2022-08-25	42.500	43.750	40.450	41.800	35.548	953,340
2022-08-24	43.000	46.450	42.668	43.000	36.568	420,607
2022-08-23	43.500	47.450	42.875	43.050	36.611	545,519
2022-08-22	46.500	47.000	43.150	44.000	37.419	1,293,877
2022-08-19	47.700	50.300	46.100	46.800	39.800	803,879
2022-08-18	49.800	49.800	47.300	47.350	40.268	599,977
2022-08-17	50.500	50.500	48.000	48.100	40.906	1,279,931
2022-08-16	49.000	51.800	47.750	49.650	42.224	367,138
2022-08-15	50.400	51.600	47.750	49.750	42.309	974,097
2022-08-12	50.400	53.000	49.399	49.850	42.394	1,651,622
2022-08-11	51.000	54.200	50.349	51.300	43.627	246,012
2022-08-10	52.000	52.000	50.200	51.800	44.052	333,573
2022-08-09	51.100	52.700	50.700	51.100	43.457	359,700
2022-08-08	50.500	52.700	50.400	52.200	44.392	838,047
2022-08-05	51.800	53.468	51.300	52.000	44.222	271,064
2022-08-04	51.200	54.800	51.200	52.000	44.222	308,569
2022-08-03	52.000	53.200	51.700	52.200	44.392	259,135
2022-08-02	51.300	55.100	51.300	52.300	44.477	442,816
2022-08-01	50.700	54.600	50.100	53.000	45.073	816,604
2022-07-29	52.500	53.500	52.000	52.900	44.988	326,105
2022-07-28	51.800	52.100	50.878	52.100	44.307	296,474
2022-07-27	51.900	54.000	51.500	52.000	44.222	378,499
2022-07-26	52.300	52.900	50.448	52.000	44.222	966,985
2022-07-25	53.600	53.900	49.750	52.000	44.222	1,100,010
2022-07-22	52.000	53.012	49.400	52.000	44.222	800,960
2022-07-21	50.700	53.700	49.400	51.500	43.797	773,516
2022-07-20	50.600	50.600	48.550	49.550	42.139	303,599
2022-07-19	49.100	49.800	47.900	49.500	42.096	331,913
2022-07-18	48.550	50.000	47.950	48.850	41.543	368,057
2022-07-15	46.450	47.350	45.647	47.050	40.013	174,780
2022-07-14	47.600	48.000	46.036	46.300	39.375	435,786
2022-07-13	48.150	48.642	47.000	47.150	40.098	455,965
2022-07-12	47.950	48.850	47.584	48.300	41.076	362,475

← NewerPage 18 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.