Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	101.80	103.20	100.40	101.20	94.810	414,079
2025-08-08	101.00	102.80	100.40	102.40	95.935	408,799
2025-08-07	102.00	103.10	100.00	101.00	94.623	992,929
2025-08-06	103.00	106.00	101.40	102.20	95.747	830,042
2025-08-05	104.20	105.80	102.20	103.20	96.684	637,022
2025-08-04	102.00	105.20	101.00	103.40	96.871	2,223,725
2025-08-01	102.60	103.40	99.000	101.20	94.810	1,821,467
2025-07-31	95.000	103.40	95.000	102.60	96.122	3,372,158
2025-07-30	96.600	99.475	94.300	97.900	91.719	3,103,412
2025-07-29	90.600	97.115	90.300	94.900	88.908	3,364,314
2025-07-28	90.000	90.700	88.570	88.800	83.193	398,497
2025-07-25	90.000	90.800	87.100	89.000	83.381	2,470,622
2025-07-24	90.900	90.900	87.000	90.000	84.318	655,573
2025-07-23	87.000	90.400	87.000	88.200	82.631	326,154
2025-07-22	90.000	90.000	87.500	88.000	82.444	438,450
2025-07-21	90.900	90.900	87.100	88.500	82.912	409,743
2025-07-18	88.600	89.300	87.200	87.600	82.069	656,550
2025-07-17	86.800	89.200	85.100	88.500	82.912	445,959
2025-07-16	87.100	90.800	85.800	86.000	80.570	526,355
2025-07-15	90.900	90.900	86.200	86.600	81.132	517,339
2025-07-14	87.300	90.900	86.400	87.800	82.256	770,886
2025-07-11	89.000	92.200	87.500	87.900	82.350	426,724
2025-07-10	87.800	91.276	87.000	91.000	85.254	777,022
2025-07-09	86.900	91.200	86.900	87.400	81.882	526,978
2025-07-08	88.400	89.600	87.200	88.100	82.538	403,438
2025-07-07	93.500	93.500	87.932	88.200	82.631	566,894
2025-07-04	87.600	91.100	87.600	89.000	83.381	506,488
2025-07-03	90.100	90.900	89.400	90.300	84.599	276,719
2025-07-02	92.000	92.000	87.900	89.600	83.943	2,562,618
2025-07-01	88.000	91.200	88.000	89.200	83.568	2,021,535
2025-06-30	91.000	92.500	90.300	90.600	84.880	579,329
2025-06-27	89.200	93.000	88.700	91.400	85.629	1,338,818
2025-06-26	93.200	93.200	89.200	89.400	83.755	1,735,720
2025-06-25	92.800	92.800	89.000	90.000	84.318	1,009,247
2025-06-24	95.000	95.000	91.000	91.000	85.254	1,463,541
2025-06-23	93.700	94.900	91.300	91.900	86.098	1,491,619
2025-06-20	91.000	94.466	91.000	92.900	87.034	1,889,515
2025-06-19	93.700	97.000	91.265	91.900	86.098	1,196,204
2025-06-18	93.800	96.200	93.700	94.400	88.440	967,349
2025-06-17	93.600	94.800	93.500	94.000	88.065	470,929
2025-06-16	93.500	95.600	93.500	93.900	87.971	824,717
2025-06-13	94.000	95.500	93.100	95.100	89.096	1,239,646
2025-06-12	95.100	97.900	93.800	95.300	89.283	643,423
2025-06-11	95.000	97.000	95.000	95.600	89.564	539,181
2025-06-10	95.500	96.700	93.600	96.700	90.595	793,936
2025-06-09	92.800	94.500	92.000	94.500	88.533	599,978
2025-06-06	91.000	94.100	91.000	92.800	86.941	1,116,786
2025-06-05	94.000	97.700	91.600	92.000	86.191	1,633,219
2025-06-04	97.300	97.800	95.700	95.700	89.658	927,230
2025-06-03	96.500	100.53	95.200	96.500	90.407	1,930,900
2025-06-02	93.000	97.200	93.000	96.700	90.595	677,624
2025-05-30	94.000	97.100	93.200	95.500	89.470	1,636,482
2025-05-29	93.800	98.100	93.000	95.000	89.002	1,222,858
2025-05-28	99.800	100.00	97.000	97.900	88.346	1,672,789
2025-05-27	98.300	99.400	97.000	98.400	88.797	2,166,963
2025-05-23	97.500	98.100	95.500	97.400	87.895	2,045,804
2025-05-22	97.000	97.500	93.700	96.800	87.353	1,070,093
2025-05-21	95.000	97.100	92.500	97.100	87.624	623,862
2025-05-20	96.700	97.000	95.200	97.000	87.534	492,369
2025-05-19	94.000	97.000	92.000	95.200	85.910	516,258

← NewerPage 6 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.