Card Factory PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	109.00	112.40	109.00	111.20	94.567	1,781,758
2023-09-22	108.40	112.75	106.60	109.00	92.696	1,785,985
2023-09-21	105.80	109.60	104.96	108.80	92.526	646,657
2023-09-20	103.80	108.01	100.80	106.80	90.825	519,779
2023-09-19	103.00	107.60	101.26	102.60	87.254	828,621
2023-09-18	105.60	108.20	102.20	103.20	87.764	2,828,243
2023-09-15	103.80	106.81	96.947	104.80	89.125	1,967,054
2023-09-14	101.80	104.00	101.80	103.80	88.274	413,265
2023-09-13	103.00	105.60	101.60	104.00	88.444	363,850
2023-09-12	104.00	104.50	101.60	104.00	88.444	607,760
2023-09-11	104.00	106.00	102.80	104.00	88.444	369,811
2023-09-08	103.40	108.40	101.60	103.80	88.274	327,449
2023-09-07	100.40	104.00	100.20	103.80	88.274	376,563
2023-09-06	106.80	108.60	102.20	102.20	86.914	2,104,101
2023-09-05	104.20	108.19	99.600	107.80	91.676	1,428,826
2023-09-04	103.20	105.20	101.00	102.20	86.914	404,831
2023-09-01	105.20	105.84	101.88	102.60	87.254	831,697
2023-08-31	102.20	103.60	101.40	102.60	87.254	1,611,351
2023-08-30	102.60	104.80	101.40	102.00	86.743	501,564
2023-08-29	103.00	103.80	99.700	103.00	87.594	1,046,896
2023-08-25	105.00	108.40	100.80	102.00	86.743	588,665
2023-08-24	105.00	108.20	103.80	104.40	88.784	229,489
2023-08-23	106.20	107.79	104.60	106.00	90.145	208,317
2023-08-22	102.60	106.80	102.33	106.40	90.485	600,196
2023-08-21	109.40	109.40	103.62	105.20	89.465	639,227
2023-08-18	108.00	108.00	101.80	104.80	89.125	1,452,701
2023-08-17	109.60	111.60	107.39	107.80	91.676	626,344
2023-08-16	107.20	112.40	106.48	110.60	94.057	1,392,171
2023-08-15	105.60	110.00	105.05	108.40	92.186	5,423,503
2023-08-14	105.00	108.00	103.00	107.80	91.676	1,058,408
2023-08-11	107.00	107.00	102.60	105.60	89.805	625,375
2023-08-10	106.00	106.20	101.00	106.20	90.315	616,574
2023-08-09	104.00	106.20	102.01	102.60	87.254	1,252,186
2023-08-08	104.00	106.47	100.00	103.40	87.934	1,477,475
2023-08-07	102.00	106.00	98.300	103.20	87.764	6,529,764
2023-08-04	89.000	89.500	85.000	88.800	75.518	600,721
2023-08-03	90.000	92.000	79.600	86.200	73.307	742,431
2023-08-02	87.400	90.400	85.600	85.600	72.796	546,409
2023-08-01	91.000	91.000	86.900	87.600	74.497	375,014
2023-07-31	91.300	94.800	86.700	89.900	76.453	339,200
2023-07-28	92.200	94.200	90.700	91.400	77.729	366,523
2023-07-27	93.500	94.100	86.100	92.400	78.579	584,690
2023-07-26	90.000	92.600	88.300	90.000	76.538	697,006
2023-07-25	92.100	97.400	89.900	89.900	76.453	313,959
2023-07-24	96.300	97.400	90.100	91.700	77.984	479,722
2023-07-21	90.700	97.000	90.700	92.400	78.579	609,773
2023-07-20	93.600	98.100	93.600	94.900	80.705	243,677
2023-07-19	99.000	99.000	93.100	94.700	80.535	679,532
2023-07-18	93.100	97.900	93.000	95.000	80.790	432,923
2023-07-17	90.000	95.000	90.000	93.600	79.600	460,376
2023-07-14	93.200	97.900	93.023	93.200	79.260	284,610
2023-07-13	94.500	97.600	92.700	93.300	79.345	595,784
2023-07-12	86.000	96.332	86.000	94.700	80.535	1,176,347
2023-07-11	87.600	90.600	87.300	90.000	76.538	648,497
2023-07-10	87.900	90.000	86.100	89.300	75.943	425,434
2023-07-07	87.300	89.600	86.600	88.800	75.518	258,131
2023-07-06	89.100	91.000	87.000	88.000	74.837	527,576
2023-07-05	89.100	91.000	89.100	90.700	77.134	602,418
2023-07-04	86.000	90.300	86.000	89.600	76.198	1,079,504
2023-07-03	86.100	90.900	86.100	89.300	75.943	477,746

← NewerPage 14 of 22 · 1,269 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.