Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	47.400	47.405	46.300	47.150	40.098	771,557
2022-04-11	46.000	48.400	45.700	47.400	40.310	1,351,189
2022-04-08	44.000	46.300	44.000	46.100	39.205	493,080
2022-04-07	45.400	46.850	44.750	44.750	38.057	595,780
2022-04-06	47.000	47.850	45.650	46.000	39.120	1,108,593
2022-04-05	47.000	47.600	46.300	47.050	40.013	738,940
2022-04-04	46.850	47.500	46.200	47.000	39.970	598,855
2022-04-01	45.400	47.500	44.950	47.000	39.970	1,428,001
2022-03-31	46.400	46.700	45.130	45.350	38.567	800,622
2022-03-30	48.500	48.500	46.350	46.800	39.800	1,123,074
2022-03-29	45.500	48.550	44.900	48.550	41.288	3,228,491
2022-03-28	44.000	45.300	44.000	44.800	38.099	986,111
2022-03-25	45.000	45.450	44.312	44.700	38.014	759,053
2022-03-24	45.200	46.650	44.750	45.000	38.269	724,826
2022-03-23	47.000	47.000	45.112	45.500	38.694	1,176,916
2022-03-22	47.000	47.350	45.950	46.450	39.502	1,001,541
2022-03-21	46.000	47.350	45.900	46.500	39.545	1,837,819
2022-03-18	46.300	46.750	45.650	46.150	39.247	1,350,020
2022-03-17	47.000	47.600	46.000	46.300	39.375	2,101,816
2022-03-16	46.450	46.970	45.350	46.400	39.460	1,326,661
2022-03-15	45.000	45.800	43.988	44.900	38.184	610,959
2022-03-14	45.500	45.918	44.100	45.250	38.482	861,812
2022-03-11	44.950	46.600	44.050	44.200	37.589	838,114
2022-03-10	45.500	46.511	44.150	44.150	37.546	757,939
2022-03-09	44.000	46.000	42.650	45.450	38.652	955,638
2022-03-08	42.350	43.350	41.597	43.350	36.866	1,339,444
2022-03-07	41.000	43.650	38.600	43.050	36.611	4,261,501
2022-03-04	46.000	46.000	41.000	41.650	35.420	3,094,909
2022-03-03	46.200	48.699	44.500	44.900	38.184	1,904,108
2022-03-02	48.000	50.200	47.250	48.100	40.906	1,417,006
2022-03-01	49.400	50.100	47.100	47.900	40.735	1,839,631
2022-02-28	47.200	49.350	46.700	49.350	41.969	1,728,814
2022-02-25	48.900	50.800	48.900	49.300	41.926	1,922,383
2022-02-24	50.000	50.400	47.300	49.900	42.436	2,983,317
2022-02-23	50.300	53.616	50.300	51.700	43.967	1,031,421
2022-02-22	52.200	53.877	51.000	51.600	43.882	1,395,429
2022-02-21	54.000	54.600	52.700	53.400	45.413	1,197,848
2022-02-18	55.400	56.600	52.955	54.200	46.093	1,589,932
2022-02-17	56.400	56.900	54.894	55.000	46.773	1,085,039
2022-02-16	57.000	57.600	55.600	56.600	48.134	1,136,759
2022-02-15	57.000	57.700	55.900	55.900	47.539	4,924,033
2022-02-14	56.700	57.660	55.616	56.600	48.134	1,366,411
2022-02-11	58.200	60.000	57.593	58.500	49.750	801,396
2022-02-10	61.500	62.600	59.563	60.100	51.111	1,171,798
2022-02-09	59.700	62.100	58.000	61.500	52.301	1,439,734
2022-02-08	57.600	59.600	56.500	58.900	50.090	697,324
2022-02-07	57.000	58.900	56.700	56.700	48.219	814,301
2022-02-04	59.000	59.800	57.300	58.600	49.835	992,399
2022-02-03	59.500	60.900	58.700	58.800	50.005	777,784
2022-02-02	61.500	62.600	59.500	59.900	50.941	2,017,670
2022-02-01	59.000	61.500	58.967	61.000	51.876	1,365,138
2022-01-31	57.000	59.500	56.600	58.500	49.750	1,532,404
2022-01-28	60.900	62.000	59.000	59.200	50.345	790,289
2022-01-27	59.400	61.260	59.000	60.800	51.706	1,232,854
2022-01-26	59.000	62.700	59.000	61.300	52.131	1,921,237
2022-01-25	58.200	60.300	57.000	60.300	51.281	2,079,623
2022-01-24	59.000	59.400	54.740	58.000	49.325	3,470,411
2022-01-21	58.100	60.700	57.800	59.300	50.430	3,089,528
2022-01-20	60.000	61.000	56.865	59.000	50.175	2,449,253
2022-01-19	56.000	59.800	55.396	59.100	50.260	3,141,305

← NewerPage 20 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.