Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	94.000	97.000	92.000	95.200	85.910	516,258
2025-05-16	95.600	96.600	92.800	95.500	86.180	814,113
2025-05-15	93.100	94.300	92.700	92.900	83.834	548,498
2025-05-14	93.000	95.100	91.800	94.000	84.827	762,227
2025-05-13	92.000	94.200	90.500	93.400	84.285	2,398,524
2025-05-12	100.00	100.00	91.900	91.900	82.932	2,391,164
2025-05-09	97.000	98.500	89.900	96.700	87.263	1,757,817
2025-05-08	91.900	97.700	91.900	92.400	83.383	4,174,667
2025-05-07	95.800	97.800	86.654	95.100	85.819	5,439,392
2025-05-06	100.00	101.40	97.700	99.600	89.880	2,102,489
2025-05-02	95.800	99.900	95.800	99.400	89.700	1,030,687
2025-05-01	94.300	98.300	94.100	98.200	88.617	592,638
2025-04-30	100.00	100.00	93.781	94.300	85.097	1,150,022
2025-04-29	91.200	97.446	91.200	96.100	86.722	668,779
2025-04-28	96.300	96.335	91.900	95.300	86.000	694,588
2025-04-25	90.300	95.600	90.300	95.200	85.910	948,891
2025-04-24	90.300	94.600	90.300	93.600	84.466	399,620
2025-04-23	90.300	94.600	90.300	93.700	84.556	677,550
2025-04-22	87.000	94.200	87.000	93.100	84.014	1,419,788
2025-04-17	87.700	92.100	87.700	90.700	81.849	668,528
2025-04-16	89.000	92.400	88.500	92.400	83.383	730,239
2025-04-15	88.900	90.200	84.900	90.200	81.397	492,424
2025-04-14	89.400	89.400	85.700	88.900	80.224	857,239
2025-04-11	82.500	86.700	82.500	86.200	77.788	2,078,080
2025-04-10	85.300	86.141	82.000	84.200	75.983	1,329,907
2025-04-09	81.500	82.500	79.700	81.600	73.637	861,667
2025-04-08	84.000	84.000	79.500	82.900	74.810	795,127
2025-04-07	80.500	84.900	73.000	80.000	72.193	2,382,571
2025-04-04	82.000	86.660	80.100	81.600	73.637	1,430,776
2025-04-03	85.000	86.600	83.508	84.400	76.164	1,115,130
2025-04-02	88.000	88.000	83.000	85.200	76.885	624,866
2025-04-01	83.000	85.500	82.300	84.500	76.254	825,336
2025-03-31	86.500	86.500	82.100	82.900	74.810	1,789,384
2025-03-28	84.000	85.700	84.000	84.800	76.524	851,357
2025-03-27	88.000	88.000	83.700	84.700	76.434	1,529,202
2025-03-26	84.500	88.000	84.000	86.200	77.788	9,052,602
2025-03-25	82.200	84.700	82.200	84.000	75.803	944,996
2025-03-24	86.800	86.800	82.500	82.700	74.629	1,127,972
2025-03-21	81.000	84.600	81.000	82.600	74.539	1,560,909
2025-03-20	87.000	87.000	83.276	84.100	75.893	466,724
2025-03-19	83.600	87.000	82.300	83.900	75.712	421,694
2025-03-18	83.400	86.100	82.400	83.800	75.622	777,721
2025-03-17	81.300	85.100	81.100	83.400	75.261	525,715
2025-03-14	81.000	83.000	81.000	82.300	74.268	514,667
2025-03-13	81.900	83.300	81.200	81.300	73.366	712,554
2025-03-12	83.000	86.600	82.000	82.200	74.178	476,461
2025-03-11	87.900	87.900	82.200	82.700	74.629	866,602
2025-03-10	82.000	86.100	82.000	84.200	75.983	1,156,881
2025-03-07	87.300	87.300	82.300	85.000	76.705	770,464
2025-03-06	87.900	87.900	82.300	83.600	75.442	1,949,852
2025-03-05	83.500	86.415	83.500	83.900	75.712	3,459,259
2025-03-04	88.000	89.200	83.800	84.000	75.803	3,351,762
2025-03-03	95.000	95.000	88.300	88.700	80.044	937,273
2025-02-28	90.200	93.900	90.200	90.700	81.849	1,106,216
2025-02-27	93.000	93.000	90.900	92.200	83.202	763,342
2025-02-26	91.100	96.600	91.100	91.700	82.751	535,623
2025-02-25	91.700	94.200	91.100	91.700	82.751	1,252,574
2025-02-24	94.400	97.900	92.000	92.300	83.293	2,212,675
2025-02-21	95.000	95.800	92.500	94.700	85.458	2,847,818
2025-02-20	92.500	98.000	92.500	95.500	86.180	1,963,308

← NewerPage 7 of 22 · 1,263 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.