Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	68.500	69.000	67.500	67.700	64.259	975,283
2026-01-29	67.100	70.200	67.100	68.500	65.019	3,498,803
2026-01-28	72.000	72.000	67.500	69.900	66.347	1,676,143
2026-01-27	70.000	70.400	68.600	69.600	66.063	896,833
2026-01-26	65.800	69.700	65.800	69.000	65.493	1,178,308
2026-01-23	68.800	69.400	65.800	68.200	64.734	1,176,853
2026-01-22	68.300	68.900	67.300	68.400	64.924	1,343,506
2026-01-21	69.000	69.000	66.700	67.400	63.975	529,033
2026-01-20	68.000	68.000	66.300	66.900	63.500	897,827
2026-01-19	67.100	68.200	66.700	67.100	63.690	1,346,290
2026-01-16	68.000	68.000	66.509	67.600	64.164	1,103,659
2026-01-15	66.600	67.400	66.020	67.100	63.690	3,419,682
2026-01-14	65.200	66.935	64.500	66.800	63.405	2,311,151
2026-01-13	65.100	66.000	64.382	65.200	61.886	1,789,029
2026-01-12	67.300	68.000	65.200	65.800	62.456	1,689,327
2026-01-09	68.000	68.000	66.500	67.300	63.880	1,096,529
2026-01-08	69.000	69.000	65.500	66.600	63.215	1,439,967
2026-01-07	66.200	66.500	65.500	66.100	62.741	1,739,439
2026-01-06	69.000	69.000	65.700	66.500	63.120	1,632,132
2026-01-05	66.500	67.500	66.100	67.100	63.690	1,649,373
2026-01-02	68.300	68.700	66.900	67.100	63.690	1,999,974
2025-12-31	70.000	70.000	67.400	67.900	64.449	758,924
2025-12-30	67.800	68.824	67.700	68.100	64.639	1,278,632
2025-12-29	69.300	69.525	67.800	68.300	64.829	2,327,185
2025-12-24	69.400	69.700	68.600	69.100	65.588	1,233,300
2025-12-23	70.100	71.333	68.900	69.200	65.683	2,848,972
2025-12-22	71.000	73.721	68.900	69.900	66.347	4,443,631
2025-12-19	71.800	73.700	70.200	70.300	66.727	2,716,060
2025-12-18	71.100	73.300	71.100	72.100	68.436	2,388,230
2025-12-17	70.000	72.569	70.000	71.100	67.486	3,737,164
2025-12-16	69.600	73.000	69.000	70.100	66.537	5,781,908
2025-12-15	70.300	73.800	69.600	69.600	66.063	6,303,332
2025-12-12	77.600	80.000	69.700	70.000	66.442	19,089,711
2025-12-11	96.500	97.900	95.600	96.400	91.501	387,298
2025-12-10	97.100	98.000	96.500	96.900	91.975	400,660
2025-12-09	97.200	99.100	95.000	97.000	92.070	615,075
2025-12-08	97.000	101.80	96.400	96.900	91.975	484,227
2025-12-05	97.900	100.00	96.100	98.400	93.399	403,622
2025-12-04	95.800	99.700	95.800	97.700	92.735	516,029
2025-12-03	100.80	100.80	95.800	96.300	91.406	788,326
2025-12-02	95.000	101.20	95.000	96.300	91.406	390,882
2025-12-01	95.000	101.80	95.000	97.700	92.735	608,872
2025-11-28	95.000	101.60	95.000	98.200	93.209	398,803
2025-11-27	92.600	99.100	92.600	98.700	93.684	1,260,864
2025-11-26	97.300	97.600	95.300	97.100	92.165	1,222,876
2025-11-25	95.200	96.400	95.000	96.100	91.216	730,476
2025-11-24	98.000	98.000	94.900	95.200	90.362	378,684
2025-11-21	98.000	98.000	95.000	95.800	90.931	410,471
2025-11-20	96.000	97.900	95.300	96.000	91.121	554,671
2025-11-19	95.200	98.000	93.906	95.500	90.646	671,727
2025-11-18	95.000	97.600	94.800	95.400	90.551	566,344
2025-11-17	101.00	101.00	95.800	96.400	91.501	407,542
2025-11-14	96.500	96.900	95.400	96.900	91.975	768,226
2025-11-13	102.00	102.00	96.900	97.500	92.545	298,922
2025-11-12	95.000	101.80	95.000	97.400	92.450	386,105
2025-11-11	99.500	100.10	97.400	99.500	94.443	589,423
2025-11-10	95.400	99.600	95.400	98.600	93.589	476,315
2025-11-07	97.100	100.00	96.600	97.500	92.545	421,521
2025-11-06	103.00	103.00	96.790	97.700	92.735	490,310
2025-11-05	101.00	101.07	98.600	100.20	93.874	1,316,888

← NewerPage 4 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.