Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	47.950	48.850	47.584	48.300	41.076	362,475
2022-07-11	49.950	50.100	47.436	49.250	41.883	532,208
2022-07-08	50.200	50.200	47.700	49.300	41.926	606,959
2022-07-07	47.750	48.900	46.450	48.000	40.820	893,364
2022-07-06	47.000	50.400	46.980	47.000	39.970	639,615
2022-07-05	48.500	48.750	46.100	46.800	39.800	708,135
2022-07-04	46.400	48.640	46.400	47.650	40.523	762,892
2022-07-01	45.350	48.400	45.350	47.000	39.970	1,005,761
2022-06-30	46.000	47.750	44.700	46.150	39.247	1,207,382
2022-06-29	48.600	48.700	47.150	47.250	40.183	695,367
2022-06-28	49.700	49.716	47.750	48.000	40.820	728,329
2022-06-27	49.000	51.100	46.450	49.350	41.969	699,990
2022-06-24	47.950	48.000	46.650	47.700	40.565	1,243,487
2022-06-23	52.000	52.000	47.834	47.950	40.778	1,464,210
2022-06-22	51.500	52.500	49.000	51.900	44.137	1,049,761
2022-06-21	52.800	53.400	52.000	52.000	44.222	1,314,680
2022-06-20	51.000	54.660	51.000	53.700	45.668	925,631
2022-06-17	54.700	55.700	51.300	52.900	44.988	892,378
2022-06-16	55.600	59.100	53.500	54.000	45.923	663,392
2022-06-15	57.600	58.000	55.800	56.100	47.709	674,278
2022-06-14	56.200	57.603	55.300	56.500	48.049	914,818
2022-06-13	60.000	60.000	56.000	57.100	48.559	1,024,372
2022-06-10	61.300	63.000	59.500	60.100	51.111	5,768,601
2022-06-09	62.500	63.100	61.372	62.000	52.726	502,464
2022-06-08	62.800	64.100	62.300	62.600	53.237	370,156
2022-06-07	63.700	64.400	62.180	63.600	54.087	756,427
2022-06-06	63.800	64.615	62.400	63.300	53.832	410,765
2022-06-01	64.300	66.500	63.165	63.600	54.087	841,011
2022-05-31	65.900	65.900	63.000	64.500	54.852	1,005,085
2022-05-30	64.000	66.400	63.500	64.000	54.427	960,703
2022-05-27	64.700	65.300	63.800	64.100	54.512	504,240
2022-05-26	63.200	65.300	63.200	64.700	55.023	762,628
2022-05-25	64.100	64.800	62.000	64.300	54.682	455,327
2022-05-24	65.000	65.395	63.400	63.900	54.342	1,028,828
2022-05-23	64.900	66.200	63.600	64.500	54.852	1,145,311
2022-05-20	64.600	64.600	60.700	63.800	54.257	1,311,346
2022-05-19	65.100	65.100	60.100	61.700	52.471	658,559
2022-05-18	63.500	64.700	61.600	62.200	52.897	1,029,878
2022-05-17	61.800	66.000	61.800	64.800	55.108	857,831
2022-05-16	66.000	66.000	63.400	65.000	55.278	908,151
2022-05-13	61.000	65.300	61.000	64.900	55.193	2,148,814
2022-05-12	61.800	63.212	60.200	62.000	52.726	2,077,289
2022-05-11	62.000	63.400	61.100	62.000	52.726	1,341,237
2022-05-10	60.500	61.000	59.700	61.000	51.876	953,532
2022-05-09	58.800	60.448	57.915	60.200	51.196	2,812,928
2022-05-06	61.200	65.000	59.400	60.400	51.366	4,424,435
2022-05-05	64.000	64.500	62.500	63.500	54.002	2,314,932
2022-05-04	64.000	64.000	59.301	61.500	52.301	1,927,020
2022-05-03	61.400	67.320	60.200	61.900	52.641	7,577,261
2022-04-29	58.400	60.874	55.400	58.500	49.750	3,648,403
2022-04-28	55.000	58.100	55.000	56.500	48.049	1,090,357
2022-04-27	56.500	57.400	54.400	56.300	47.879	2,411,726
2022-04-26	55.000	57.500	55.000	57.200	48.644	1,131,803
2022-04-25	56.400	57.565	52.612	55.400	47.114	2,023,832
2022-04-22	61.700	61.700	54.219	56.500	48.049	3,623,040
2022-04-21	53.000	61.415	50.900	60.100	51.111	8,226,154
2022-04-20	44.800	46.350	44.800	45.250	38.482	381,754
2022-04-19	46.550	47.483	44.850	46.150	39.247	812,419
2022-04-14	45.050	48.298	45.050	47.400	40.310	684,261
2022-04-13	47.250	47.250	45.450	46.950	39.928	592,395

← NewerPage 19 of 22 · 1,263 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.