Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	106.80	106.80	99.800	99.900	93.592	558,702
2025-11-03	103.60	104.20	100.20	101.80	95.373	854,130
2025-10-31	102.00	105.20	101.40	103.60	97.059	592,099
2025-10-30	108.40	108.40	101.40	103.00	96.497	903,591
2025-10-29	104.60	105.80	100.20	103.60	97.059	624,180
2025-10-28	103.00	104.60	102.40	104.00	97.434	1,167,171
2025-10-27	101.00	104.20	100.35	103.00	96.497	983,980
2025-10-24	100.00	101.00	98.400	101.00	94.623	807,220
2025-10-23	97.400	100.80	97.400	98.600	92.375	1,562,264
2025-10-22	96.500	100.80	96.500	100.40	94.061	1,651,206
2025-10-21	95.200	98.767	95.200	98.200	92.000	1,460,273
2025-10-20	97.000	98.000	95.376	95.600	89.564	449,152
2025-10-17	95.400	97.000	94.400	96.400	90.313	1,086,478
2025-10-16	97.200	98.700	95.200	96.500	90.407	735,821
2025-10-15	98.000	98.805	97.000	97.300	91.157	844,185
2025-10-14	95.000	97.300	95.000	97.200	91.063	629,003
2025-10-13	95.100	97.700	95.100	96.500	90.407	1,294,578
2025-10-10	97.800	98.500	95.500	95.500	89.470	537,246
2025-10-09	96.000	98.700	96.000	97.200	91.063	1,226,645
2025-10-08	97.000	98.300	96.100	97.500	91.344	787,115
2025-10-07	100.20	100.60	96.600	96.600	90.501	1,955,047
2025-10-06	100.00	102.00	99.600	100.00	93.686	1,167,067
2025-10-03	100.80	102.60	99.300	101.00	94.623	1,306,572
2025-10-02	102.00	103.00	99.500	100.80	94.436	1,527,612
2025-10-01	102.40	105.60	101.60	102.40	95.935	971,029
2025-09-30	110.00	115.70	99.196	101.80	95.373	4,768,441
2025-09-29	108.80	111.80	104.50	105.80	99.120	1,883,450
2025-09-26	109.20	112.00	107.60	109.00	102.12	483,781
2025-09-25	110.40	110.60	107.20	108.20	101.37	687,383
2025-09-24	110.40	111.20	109.19	110.60	103.62	630,303
2025-09-23	108.80	111.00	105.80	110.40	103.43	1,516,121
2025-09-22	109.40	110.20	107.20	108.40	101.56	1,016,009
2025-09-19	110.00	110.20	107.80	109.40	102.49	416,946
2025-09-18	107.00	110.20	106.80	108.60	101.74	1,299,307
2025-09-17	102.00	109.60	102.00	107.60	100.81	560,261
2025-09-16	106.20	107.40	104.80	107.20	100.43	676,818
2025-09-15	101.00	107.60	101.00	106.40	99.682	405,489
2025-09-12	103.00	108.00	103.00	105.60	98.933	1,156,998
2025-09-11	100.20	107.20	100.20	106.80	100.06	629,139
2025-09-10	106.00	106.60	104.20	105.80	99.120	452,683
2025-09-09	101.20	107.20	101.20	105.40	98.745	346,265
2025-09-08	105.00	107.80	104.00	106.00	99.307	839,815
2025-09-05	106.00	106.00	101.80	105.00	98.370	595,341
2025-09-04	102.00	105.40	100.80	104.60	97.996	1,178,021
2025-09-03	99.400	102.60	97.221	102.60	96.122	1,274,892
2025-09-02	107.40	107.40	98.664	98.900	92.656	954,791
2025-09-01	103.00	105.00	102.25	102.60	96.122	521,727
2025-08-29	108.00	108.00	102.00	104.00	97.434	1,084,686
2025-08-28	104.20	105.00	102.80	103.80	97.246	704,544
2025-08-27	104.60	106.00	102.60	104.00	97.434	626,518
2025-08-26	108.00	108.00	104.40	105.00	98.370	774,703
2025-08-22	104.00	106.80	103.40	106.60	99.869	514,046
2025-08-21	106.20	107.80	102.40	104.60	97.996	1,350,938
2025-08-20	109.80	109.80	105.60	106.60	99.869	433,148
2025-08-19	105.40	109.00	104.60	108.40	101.56	1,238,834
2025-08-18	102.80	106.20	102.80	104.40	97.808	822,331
2025-08-15	104.20	105.60	102.54	103.40	96.871	772,843
2025-08-14	105.40	106.20	103.80	103.80	97.246	348,692
2025-08-13	103.60	107.00	103.60	105.80	99.120	1,075,573
2025-08-12	100.00	104.60	100.00	103.80	97.246	735,354

← NewerPage 5 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.