Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	94.800	94.800	92.200	92.500	83.473	4,848,488
2025-02-18	93.500	94.800	92.600	94.000	84.827	690,795
2025-02-17	93.300	94.000	92.300	93.000	83.924	1,460,760
2025-02-14	94.700	94.800	92.700	92.900	83.834	714,053
2025-02-13	94.800	94.800	92.000	93.900	84.736	512,008
2025-02-12	92.500	94.700	92.500	93.000	83.924	1,145,506
2025-02-11	98.000	98.000	92.100	92.700	83.654	4,302,628
2025-02-10	92.000	97.300	92.000	93.900	84.736	679,220
2025-02-07	95.000	95.900	91.963	93.200	84.105	884,311
2025-02-06	92.000	95.400	92.000	94.200	85.007	658,218
2025-02-05	98.000	98.000	93.200	94.100	84.917	314,140
2025-02-04	95.200	95.200	92.300	94.200	85.007	726,358
2025-02-03	95.000	95.600	92.300	94.500	85.278	1,785,714
2025-01-31	94.100	96.100	94.100	95.000	85.729	633,752
2025-01-30	92.000	95.200	92.000	95.200	85.910	397,355
2025-01-29	98.000	98.000	93.200	93.600	84.466	524,061
2025-01-28	92.000	96.300	92.000	94.400	85.188	898,047
2025-01-27	91.800	94.000	91.600	92.600	83.563	710,236
2025-01-24	93.000	94.400	91.800	93.500	84.375	817,622
2025-01-23	93.200	95.700	91.375	92.800	83.744	1,518,814
2025-01-22	94.600	98.000	92.200	93.500	84.375	925,453
2025-01-21	98.000	98.000	94.400	94.400	85.188	1,751,292
2025-01-20	92.000	98.000	90.900	97.100	87.624	5,382,065
2025-01-17	95.600	96.600	92.000	92.300	83.293	1,636,596
2025-01-16	95.800	97.970	94.420	95.700	86.361	1,293,506
2025-01-15	94.600	96.200	92.000	95.200	85.910	2,750,487
2025-01-14	94.600	100.70	90.300	92.000	83.022	7,935,851
2025-01-13	91.000	94.900	90.000	90.700	81.849	1,594,407
2025-01-10	95.000	95.000	91.200	91.500	82.571	885,681
2025-01-09	90.700	92.700	89.600	92.700	83.654	1,805,707
2025-01-08	94.500	96.700	90.300	91.300	82.390	1,817,753
2025-01-07	97.900	98.700	94.300	94.600	85.368	1,273,080
2025-01-06	96.500	98.800	93.800	98.000	88.436	1,786,024
2025-01-03	98.700	100.80	95.800	96.900	87.444	895,919
2025-01-02	99.700	100.60	96.200	98.200	88.617	1,189,443
2024-12-31	96.700	98.278	96.400	97.800	88.256	938,258
2024-12-30	95.700	99.000	95.100	96.700	87.263	1,682,559
2024-12-27	96.800	97.900	95.400	95.700	86.361	592,240
2024-12-24	95.500	98.000	95.500	96.800	87.353	497,244
2024-12-23	96.600	98.000	95.000	95.400	86.090	658,136
2024-12-20	93.000	97.400	93.000	96.900	87.444	1,765,481
2024-12-19	94.000	96.500	93.500	95.900	86.541	1,850,113
2024-12-18	96.000	99.300	94.400	95.300	86.000	1,717,052
2024-12-17	103.00	103.00	97.466	99.100	89.429	2,017,772
2024-12-16	101.60	104.20	100.40	100.40	90.602	1,073,096
2024-12-13	105.00	105.00	102.00	103.00	92.948	642,363
2024-12-12	99.600	103.87	99.600	103.20	93.129	1,342,187
2024-12-11	103.00	103.20	99.600	101.40	91.504	2,073,009
2024-12-10	102.20	103.80	101.20	103.00	92.948	2,880,927
2024-12-09	99.100	102.85	96.500	102.00	92.046	3,111,823
2024-12-06	97.800	99.200	96.700	96.800	87.353	913,924
2024-12-05	93.400	99.400	92.200	97.500	87.985	6,785,865
2024-12-04	90.000	92.300	90.000	90.300	81.488	1,114,071
2024-12-03	93.000	94.700	90.500	91.300	82.390	1,950,297
2024-12-02	90.000	91.300	87.000	90.400	81.578	1,497,373
2024-11-29	85.100	89.100	85.100	89.100	80.405	1,424,051
2024-11-28	89.300	90.800	86.000	86.200	77.788	1,450,022
2024-11-27	88.000	90.600	88.000	89.300	80.585	2,772,843
2024-11-26	87.500	90.900	87.500	89.600	80.856	1,899,926
2024-11-25	86.000	90.500	86.000	89.900	81.127	4,043,740

← NewerPage 8 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.