Card Factory PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	90.700	91.468	89.400	90.400	90.400	814,700
2026-10-22	89.000	92.300	89.000	90.700	90.700	1,658,787
2026-10-21	91.700	92.700	90.500	92.700	92.700	622,468
2026-10-20	88.000	92.600	88.000	92.000	92.000	665,559
2026-10-19	92.400	92.820	91.200	91.900	91.900	1,134,506
2026-10-16	90.500	92.250	90.300	91.800	91.800	709,680
2026-10-15	89.500	91.400	87.729	90.700	90.700	1,634,179
2026-10-14	87.500	89.200	85.775	88.000	88.000	1,066,132
2026-10-13	82.500	86.400	82.500	85.900	85.900	933,085
2026-10-12	86.700	88.200	83.000	84.600	84.600	1,285,847
2026-10-09	87.500	89.900	84.900	84.900	84.900	1,661,053
2026-10-08	85.000	87.400	84.100	86.400	86.400	4,157,985
2026-10-07	84.100	86.600	82.200	85.800	85.800	5,569,568
2026-10-06	82.700	85.900	81.980	84.000	84.000	1,213,008
2026-10-05	83.000	85.000	81.600	82.100	82.100	1,832,904
2026-10-02	83.000	86.000	81.600	82.200	82.200	2,181,168
2026-10-01	85.000	87.500	82.000	83.600	83.600	5,208,834
2026-09-30	78.000	88.600	77.800	87.600	87.600	6,136,952
2026-09-29	75.000	77.900	72.000	77.900	77.900	9,042,308
2026-09-28	69.000	74.803	69.000	72.700	72.700	4,001,083
2026-09-25	73.300	73.300	71.100	71.600	71.600	424,577
2026-09-24	71.100	72.000	70.600	71.200	71.200	911,403
2026-09-23	71.000	71.900	71.000	71.300	71.300	587,147

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.