Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	55.700	57.600	55.000	56.200	47.794	2,987,058
2022-01-17	55.000	57.800	54.840	56.000	47.624	2,889,006
2022-01-14	53.500	55.000	51.100	55.000	46.773	3,891,103
2022-01-13	57.000	58.900	51.500	53.500	45.498	13,693,480
2022-01-12	64.000	64.500	62.600	63.500	54.002	1,680,606
2022-01-11	60.400	63.676	60.000	63.300	53.832	859,236
2022-01-10	63.500	64.000	61.100	62.000	52.726	1,065,777
2022-01-07	64.100	65.100	62.500	63.200	53.747	1,061,021
2022-01-06	61.300	65.400	60.300	64.700	55.023	1,569,776
2022-01-05	61.000	63.813	60.000	63.000	53.577	1,718,377
2022-01-04	60.000	62.300	59.280	61.200	52.046	1,845,917
2021-12-31	58.500	60.400	58.400	59.700	50.770	341,701
2021-12-30	59.600	60.500	58.700	59.400	50.515	898,316
2021-12-29	58.000	60.100	58.000	59.500	50.600	1,269,942
2021-12-24	57.000	57.500	56.700	57.100	48.559	289,181
2021-12-23	58.000	59.400	54.774	56.800	48.304	2,512,005
2021-12-22	56.100	58.400	55.900	57.300	48.729	1,807,063
2021-12-21	52.600	56.900	51.700	56.700	48.219	3,201,393
2021-12-20	53.000	55.200	51.500	52.500	44.647	2,344,510
2021-12-17	49.500	55.500	49.500	55.000	46.773	3,026,682
2021-12-16	51.800	52.542	50.350	50.900	43.287	2,109,570
2021-12-15	52.100	52.440	49.750	51.300	43.627	2,493,904
2021-12-14	51.500	53.900	51.000	53.200	45.243	1,773,153
2021-12-13	52.200	53.870	50.400	50.600	43.032	1,701,927
2021-12-10	53.300	55.630	52.200	52.800	44.903	1,031,163
2021-12-09	52.200	56.300	51.500	55.200	46.944	2,313,853
2021-12-08	52.400	53.300	51.550	52.200	44.392	932,395
2021-12-07	49.900	53.997	49.900	52.300	44.477	943,138
2021-12-06	49.600	52.600	49.200	52.000	44.222	872,399
2021-12-03	49.700	50.600	49.050	49.650	42.224	1,175,500
2021-12-02	50.000	50.300	48.850	49.900	42.436	1,027,598
2021-12-01	48.800	51.100	48.800	49.900	42.436	1,378,059
2021-11-30	50.200	50.900	48.450	48.800	41.501	1,325,033
2021-11-29	50.200	52.410	50.200	50.600	43.032	1,067,055
2021-11-26	53.500	53.500	50.200	50.200	42.691	3,298,794
2021-11-25	54.000	54.618	53.700	54.500	46.348	428,990
2021-11-24	53.300	55.000	52.600	54.300	46.178	569,061
2021-11-23	52.600	55.300	52.100	54.700	46.518	736,943
2021-11-22	53.900	55.400	51.300	52.200	44.392	2,671,849
2021-11-19	53.900	56.343	53.234	55.100	46.858	1,475,208
2021-11-18	55.100	56.500	54.000	55.300	47.029	733,409
2021-11-17	58.300	58.300	53.500	54.700	46.518	3,099,542
2021-11-16	55.500	58.260	54.700	57.400	48.814	2,447,256
2021-11-15	54.200	57.134	54.000	54.900	46.688	2,384,760
2021-11-12	54.000	54.700	52.900	54.000	45.923	1,430,907
2021-11-11	51.900	54.600	51.300	54.000	45.923	1,242,264
2021-11-10	52.000	54.600	51.400	53.300	45.328	520,784
2021-11-09	55.000	55.000	51.300	52.200	44.392	1,958,031
2021-11-08	50.000	56.000	48.250	54.600	46.433	3,895,377
2021-11-05	50.200	51.900	48.300	49.100	41.756	813,663
2021-11-04	48.000	51.178	47.000	48.600	41.331	777,742
2021-11-03	49.250	49.500	47.350	47.350	40.268	516,020
2021-11-02	50.000	50.022	48.800	49.250	41.883	640,849
2021-11-01	47.650	50.000	46.850	49.500	42.096	833,351
2021-10-29	47.200	48.103	46.400	47.350	40.268	778,180
2021-10-28	48.000	48.750	46.850	47.600	40.480	1,111,259
2021-10-27	48.850	50.000	48.050	48.400	41.161	935,364
2021-10-26	49.950	50.900	48.300	48.850	41.543	618,891
2021-10-25	50.500	51.000	48.100	49.850	42.394	521,523
2021-10-22	48.600	52.000	47.825	49.850	42.394	921,342

← NewerPage 21 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.