Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	71.200	73.000	69.100	69.300	69.300	905,402
2026-07-22	73.000	73.000	70.500	71.000	71.000	990,071
2026-07-21	73.000	73.000	70.400	71.300	71.300	761,244
2026-07-20	71.500	72.100	69.800	71.400	71.400	1,151,099
2026-07-17	70.500	71.900	70.185	70.700	70.700	1,335,762
2026-07-16	70.500	71.200	69.200	70.800	70.800	1,570,783
2026-07-15	68.500	70.300	67.000	70.000	70.000	2,303,427
2026-07-14	69.000	70.000	68.000	69.200	69.200	1,156,746
2026-07-13	68.200	69.300	66.600	68.800	68.800	2,092,293
2026-07-10	67.000	68.200	65.100	67.900	67.900	619,473
2026-07-09	67.600	68.900	65.800	66.900	66.900	587,631
2026-07-08	67.000	69.800	65.500	66.600	66.600	668,520
2026-07-07	68.200	69.250	65.200	67.700	67.700	853,045
2026-07-06	65.100	69.000	65.100	67.100	67.100	735,476
2026-07-03	69.000	69.000	66.800	68.000	68.000	1,512,423
2026-07-02	67.600	68.900	66.300	67.600	67.600	208,475
2026-07-01	68.700	69.000	65.700	67.600	67.600	1,547,953
2026-06-30	67.700	68.900	67.044	67.100	67.100	627,156
2026-06-29	69.000	69.000	64.517	67.100	67.100	1,076,171
2026-06-26	67.000	67.600	64.400	66.600	66.600	645,450
2026-06-25	64.500	66.000	64.200	65.300	65.300	1,379,752
2026-06-24	63.200	63.900	61.400	63.900	63.900	662,661
2026-06-23	62.100	63.497	61.800	62.100	62.100	602,122
2026-06-22	63.100	63.600	62.300	63.300	63.300	696,681
2026-06-19	64.000	64.500	62.400	63.600	63.600	422,125
2026-06-18	64.800	64.900	62.000	64.100	64.100	1,264,453
2026-06-17	64.900	65.000	63.700	64.300	64.300	847,592
2026-06-16	65.800	66.000	62.700	64.800	64.800	2,088,684
2026-06-15	65.200	68.800	65.200	65.500	65.500	1,802,925
2026-06-12	66.800	68.100	65.500	67.000	67.000	1,442,323
2026-06-11	66.800	66.800	63.964	65.700	65.700	407,917
2026-06-10	65.000	66.300	65.000	65.600	65.600	1,142,326
2026-06-09	62.700	66.600	62.700	65.300	65.300	570,836
2026-06-08	65.500	66.600	64.000	65.700	65.700	726,334
2026-06-05	65.500	67.300	64.900	66.200	66.200	862,664
2026-06-04	65.300	67.300	64.700	65.400	65.400	832,709
2026-06-03	65.500	66.500	64.900	65.100	65.100	883,490
2026-06-02	65.000	67.600	64.835	65.500	65.500	1,407,843
2026-06-01	66.900	67.200	65.300	65.300	65.300	1,161,541
2026-05-29	71.000	71.000	66.800	67.200	67.200	1,144,534
2026-05-28	70.300	72.900	67.300	68.300	68.300	2,643,889
2026-05-27	72.300	74.600	71.500	72.800	69.100	2,598,151
2026-05-26	72.000	72.862	71.000	71.500	67.866	3,981,933
2026-05-22	71.300	71.900	70.300	71.000	67.392	1,033,789
2026-05-21	70.200	71.800	69.400	70.300	66.727	841,257
2026-05-20	69.700	71.200	69.000	70.000	66.442	1,415,487
2026-05-19	68.000	71.000	66.300	70.000	66.442	1,621,433
2026-05-18	66.300	69.200	66.300	68.000	64.544	1,191,048
2026-05-15	67.000	68.900	66.489	67.500	64.069	1,021,976
2026-05-14	66.000	70.000	66.000	68.700	65.208	2,086,329
2026-05-13	66.500	66.500	65.200	66.000	62.646	596,812
2026-05-12	66.500	67.400	65.600	65.900	62.551	1,242,486
2026-05-11	67.500	68.400	66.800	67.000	63.595	791,173
2026-05-08	66.000	68.800	66.000	67.300	63.880	482,010
2026-05-07	65.000	68.500	65.000	67.700	64.259	690,525
2026-05-06	64.200	69.519	64.200	67.700	64.259	1,570,486
2026-05-05	69.000	69.200	66.000	66.000	62.646	1,209,030
2026-05-01	66.000	68.900	65.600	67.400	63.975	899,239
2026-04-30	69.000	69.000	65.700	67.000	63.595	1,002,022
2026-04-29	61.200	68.400	61.200	66.700	63.310	2,130,112

← NewerPage 2 of 5 · 252 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.