Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	68.900	71.000	63.600	64.400	61.127	3,230,971
2026-04-27	66.800	66.955	64.100	66.300	62.930	1,628,287
2026-04-24	63.000	65.400	62.762	64.500	61.222	961,386
2026-04-23	63.000	66.800	63.000	64.200	60.937	857,240
2026-04-22	66.700	66.800	64.000	65.200	61.886	493,784
2026-04-21	63.000	67.000	63.000	66.700	63.310	485,177
2026-04-20	64.100	67.500	64.100	65.900	62.551	812,221
2026-04-17	67.300	67.500	65.300	67.400	63.975	824,603
2026-04-16	65.600	67.200	65.000	66.300	62.930	781,824
2026-04-15	65.300	66.100	64.400	64.700	61.412	488,688
2026-04-14	64.800	65.600	63.000	65.200	61.886	805,818
2026-04-13	63.900	66.800	63.200	64.000	60.747	439,992
2026-04-10	65.500	66.200	64.900	64.900	61.602	366,928
2026-04-09	65.100	68.234	63.600	65.200	61.886	870,847
2026-04-08	64.500	67.600	63.600	66.000	62.646	857,376
2026-04-07	63.500	64.400	61.800	62.700	59.513	1,176,085
2026-04-02	61.900	63.500	59.100	63.300	60.083	1,037,002
2026-04-01	64.800	65.100	63.400	63.400	60.178	726,415
2026-03-31	58.300	64.100	58.300	63.500	60.273	1,389,057
2026-03-30	61.600	61.600	58.900	60.100	57.046	1,820,251
2026-03-27	64.800	64.800	61.500	61.500	58.374	837,434
2026-03-26	64.800	64.800	62.800	63.600	60.368	549,816
2026-03-25	64.000	64.600	61.500	63.900	60.652	1,211,847
2026-03-24	61.900	62.700	60.000	62.400	59.229	3,096,351
2026-03-23	61.400	64.000	59.850	62.200	59.039	1,980,264
2026-03-20	65.900	65.900	62.400	63.000	59.798	1,438,979
2026-03-19	66.500	66.500	62.688	63.100	59.893	2,685,105
2026-03-18	68.000	68.000	64.545	66.000	62.646	1,305,088
2026-03-17	64.200	65.800	63.200	65.000	61.696	3,436,630
2026-03-16	66.000	68.200	63.151	63.900	60.652	2,249,571
2026-03-13	68.000	68.500	66.400	66.900	63.500	477,835
2026-03-12	67.200	69.700	67.200	68.200	64.734	641,096
2026-03-11	70.000	70.000	67.400	68.200	64.734	808,407
2026-03-10	66.000	69.144	66.000	69.000	65.493	558,729
2026-03-09	72.000	72.000	66.600	67.700	64.259	1,046,350
2026-03-06	68.500	70.900	68.500	69.300	65.778	702,606
2026-03-05	69.800	73.600	69.342	70.100	66.537	742,839
2026-03-04	69.700	71.900	68.500	70.100	66.537	616,985
2026-03-03	69.000	70.600	68.700	69.700	66.158	1,075,865
2026-03-02	73.000	73.000	69.900	71.000	67.392	1,256,004
2026-02-27	71.500	73.100	71.100	72.400	68.720	805,321
2026-02-26	72.900	73.700	71.600	72.700	69.005	878,919
2026-02-25	74.000	74.000	72.000	72.900	69.195	939,711
2026-02-24	72.500	73.900	71.300	73.100	69.385	1,593,198
2026-02-23	71.500	72.400	70.700	71.800	68.151	1,325,221
2026-02-20	73.100	73.100	70.200	71.300	67.676	9,149,300
2026-02-19	73.100	73.100	70.300	71.000	67.392	4,395,456
2026-02-18	72.600	72.600	70.200	70.600	67.012	936,385
2026-02-17	69.000	72.700	69.000	72.300	68.625	602,572
2026-02-16	70.600	72.500	70.600	71.300	67.676	4,447,867
2026-02-13	70.600	71.800	70.196	71.500	67.866	779,797
2026-02-12	71.500	71.700	70.400	70.600	67.012	717,841
2026-02-11	68.500	71.600	68.500	71.000	67.392	1,596,106
2026-02-10	70.300	71.000	69.855	70.200	66.632	713,671
2026-02-09	68.000	70.850	68.000	70.200	66.632	981,720
2026-02-06	68.000	70.407	68.000	70.100	66.537	1,413,256
2026-02-05	72.000	72.000	68.700	69.500	65.968	1,025,005
2026-02-04	69.000	70.600	69.000	69.600	66.063	1,569,458
2026-02-03	67.100	69.900	67.100	69.600	66.063	1,276,153
2026-02-02	67.500	69.200	67.200	68.600	65.114	869,276

← NewerPage 3 of 22 · 1,264 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.