Card Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82.000 | 87.000 | 81.900 | 86.400 | 77.968 | 5,751,689 |
| 2024-11-21 | 81.000 | 83.600 | 80.100 | 81.900 | 73.907 | 2,941,733 |
| 2024-11-20 | 78.800 | 81.800 | 78.800 | 81.400 | 73.456 | 1,995,254 |
| 2024-11-19 | 80.400 | 82.900 | 78.900 | 80.000 | 72.193 | 2,030,828 |
| 2024-11-18 | 84.300 | 84.300 | 79.600 | 80.400 | 72.554 | 1,684,601 |
| 2024-11-15 | 80.000 | 81.800 | 79.873 | 80.200 | 72.373 | 1,456,684 |
| 2024-11-14 | 79.500 | 83.400 | 79.500 | 80.400 | 72.554 | 2,442,194 |
| 2024-11-13 | 81.200 | 82.385 | 79.600 | 79.600 | 71.832 | 3,233,013 |
| 2024-11-12 | 83.000 | 83.200 | 81.300 | 81.300 | 73.366 | 1,392,797 |
| 2024-11-11 | 83.200 | 84.500 | 82.500 | 82.800 | 74.720 | 1,774,934 |
| 2024-11-08 | 85.200 | 85.700 | 82.700 | 82.800 | 74.720 | 1,570,902 |
| 2024-11-07 | 84.000 | 85.600 | 82.000 | 85.000 | 76.705 | 1,444,713 |
| 2024-11-06 | 82.500 | 84.200 | 80.800 | 82.300 | 74.268 | 4,473,167 |
| 2024-11-05 | 84.500 | 86.900 | 82.000 | 82.000 | 73.998 | 1,610,191 |
| 2024-11-04 | 87.000 | 87.000 | 84.500 | 84.500 | 76.254 | 1,314,246 |
| 2024-11-01 | 84.700 | 85.800 | 84.100 | 84.900 | 76.615 | 1,316,887 |
| 2024-10-31 | 89.000 | 91.500 | 83.900 | 84.600 | 76.344 | 4,161,590 |
| 2024-10-30 | 91.100 | 91.400 | 86.573 | 90.900 | 80.946 | 8,261,814 |
| 2024-10-29 | 89.300 | 90.400 | 87.000 | 87.000 | 77.473 | 2,019,819 |
| 2024-10-28 | 90.000 | 91.900 | 88.400 | 89.100 | 79.343 | 1,714,233 |
| 2024-10-25 | 88.000 | 92.200 | 87.500 | 90.600 | 80.679 | 8,841,842 |
| 2024-10-24 | 89.000 | 90.833 | 88.000 | 88.000 | 78.364 | 5,023,661 |
| 2024-10-23 | 88.500 | 90.200 | 87.500 | 89.000 | 79.254 | 3,666,857 |
| 2024-10-22 | 88.500 | 89.000 | 87.318 | 88.000 | 78.364 | 1,171,791 |
| 2024-10-21 | 90.000 | 91.924 | 88.500 | 88.500 | 78.809 | 2,244,253 |
| 2024-10-18 | 92.500 | 92.500 | 89.500 | 90.600 | 80.679 | 1,974,478 |
| 2024-10-17 | 92.100 | 92.900 | 91.600 | 92.100 | 82.015 | 6,532,148 |
| 2024-10-16 | 93.000 | 93.500 | 91.700 | 91.900 | 81.837 | 1,905,494 |
| 2024-10-15 | 92.100 | 93.000 | 91.500 | 92.500 | 82.371 | 1,427,789 |
| 2024-10-14 | 93.300 | 94.400 | 91.513 | 92.000 | 81.926 | 4,793,603 |
| 2024-10-11 | 93.600 | 93.651 | 92.100 | 92.500 | 82.371 | 2,850,393 |
| 2024-10-10 | 94.000 | 95.200 | 93.000 | 93.600 | 83.351 | 2,237,318 |
| 2024-10-09 | 94.100 | 95.200 | 92.800 | 94.700 | 84.330 | 1,813,086 |
| 2024-10-08 | 95.000 | 99.000 | 93.100 | 93.800 | 83.529 | 1,516,874 |
| 2024-10-07 | 98.700 | 99.000 | 94.770 | 95.600 | 85.132 | 1,495,683 |
| 2024-10-04 | 101.00 | 101.00 | 96.200 | 97.700 | 87.002 | 1,639,378 |
| 2024-10-03 | 99.000 | 102.40 | 93.365 | 96.600 | 86.022 | 2,724,109 |
| 2024-10-02 | 100.20 | 105.40 | 99.000 | 99.000 | 88.159 | 1,434,637 |
| 2024-10-01 | 105.60 | 106.00 | 100.67 | 101.40 | 90.297 | 1,733,981 |
| 2024-09-30 | 105.60 | 107.20 | 104.00 | 105.60 | 94.037 | 1,518,138 |
| 2024-09-27 | 109.00 | 109.00 | 102.00 | 105.40 | 93.859 | 3,007,181 |
| 2024-09-26 | 110.00 | 113.40 | 105.00 | 105.00 | 93.502 | 3,239,866 |
| 2024-09-25 | 114.00 | 114.20 | 108.80 | 110.00 | 97.955 | 3,302,257 |
| 2024-09-24 | 125.00 | 129.40 | 111.80 | 112.80 | 100.45 | 14,461,230 |
| 2024-09-23 | 141.00 | 143.00 | 137.25 | 143.00 | 127.34 | 2,091,628 |
| 2024-09-20 | 136.20 | 144.25 | 136.20 | 141.00 | 125.56 | 3,454,703 |
| 2024-09-19 | 131.40 | 133.85 | 131.20 | 133.00 | 118.44 | 625,453 |
| 2024-09-18 | 128.00 | 132.40 | 128.00 | 132.00 | 117.55 | 738,726 |
| 2024-09-17 | 130.00 | 130.91 | 127.80 | 129.40 | 115.23 | 833,444 |
| 2024-09-16 | 130.00 | 130.00 | 127.80 | 130.00 | 115.76 | 392,798 |
| 2024-09-13 | 127.00 | 130.00 | 122.20 | 129.20 | 115.05 | 3,018,193 |
| 2024-09-12 | 125.60 | 127.00 | 124.20 | 126.20 | 112.38 | 1,258,400 |
| 2024-09-11 | 127.40 | 129.80 | 125.00 | 125.00 | 111.31 | 1,672,446 |
| 2024-09-10 | 130.00 | 130.00 | 127.00 | 129.40 | 115.23 | 830,722 |
| 2024-09-09 | 127.40 | 129.00 | 125.40 | 128.00 | 113.98 | 1,270,172 |
| 2024-09-06 | 123.20 | 127.60 | 122.00 | 126.80 | 112.92 | 1,192,227 |
| 2024-09-05 | 124.00 | 124.80 | 121.20 | 123.40 | 109.89 | 601,527 |
| 2024-09-04 | 121.60 | 122.60 | 118.20 | 122.20 | 108.82 | 1,267,004 |
| 2024-09-03 | 123.80 | 126.60 | 121.97 | 122.80 | 109.35 | 396,650 |
| 2024-09-02 | 121.60 | 129.40 | 119.40 | 123.80 | 110.24 | 414,024 |
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.