Card Factory PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 99.500 | 100.10 | 97.400 | 99.500 | 94.443 | 589,423 |
| 2025-11-10 | 95.400 | 99.600 | 95.400 | 98.600 | 93.589 | 476,315 |
| 2025-11-07 | 97.100 | 100.00 | 96.600 | 97.500 | 92.545 | 421,521 |
| 2025-11-06 | 103.00 | 103.00 | 96.790 | 97.700 | 92.735 | 490,310 |
| 2025-11-05 | 101.00 | 101.07 | 98.600 | 100.20 | 93.874 | 1,316,888 |
| 2025-11-04 | 106.80 | 106.80 | 99.800 | 99.900 | 93.592 | 558,702 |
| 2025-11-03 | 103.60 | 104.20 | 100.20 | 101.80 | 95.373 | 854,130 |
| 2025-10-31 | 102.00 | 105.20 | 101.40 | 103.60 | 97.059 | 592,099 |
| 2025-10-30 | 108.40 | 108.40 | 101.40 | 103.00 | 96.497 | 903,591 |
| 2025-10-29 | 104.60 | 105.80 | 100.20 | 103.60 | 97.059 | 624,180 |
| 2025-10-28 | 103.00 | 104.60 | 102.40 | 104.00 | 97.434 | 1,167,171 |
| 2025-10-27 | 101.00 | 104.20 | 100.35 | 103.00 | 96.497 | 983,980 |
| 2025-10-24 | 100.00 | 101.00 | 98.400 | 101.00 | 94.623 | 807,220 |
| 2025-10-23 | 97.400 | 100.80 | 97.400 | 98.600 | 92.375 | 1,562,264 |
← NewerPage 5 of 5 · 254 trading days
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.