Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 103.80
-0.20 (-0.19%)
Aug 28, 2025, 4:45 PM BST
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 104.20 | 105.00 | 102.80 | 103.80 | 103.80 | -0.19% | 704,539 |
| Aug 27, 2025 | 104.60 | 106.00 | 102.60 | 104.00 | 104.00 | -0.95% | 626,547 |
| Aug 26, 2025 | 108.00 | 108.00 | 104.40 | 105.00 | 105.00 | -1.50% | 774,705 |
| Aug 22, 2025 | 104.04 | 106.80 | 103.40 | 106.60 | 106.60 | 1.91% | 514,047 |
| Aug 21, 2025 | 106.20 | 107.80 | 102.40 | 104.60 | 104.60 | -1.88% | 1,350,942 |
| Aug 20, 2025 | 109.80 | 109.80 | 105.60 | 106.60 | 106.60 | -1.66% | 433,151 |
| Aug 19, 2025 | 105.44 | 109.00 | 104.60 | 108.40 | 108.40 | 3.83% | 1,238,834 |
| Aug 18, 2025 | 102.80 | 106.20 | 102.80 | 104.40 | 104.40 | 0.97% | 822,333 |
| Aug 15, 2025 | 104.20 | 105.60 | 102.54 | 103.40 | 103.40 | -0.39% | 772,845 |
| Aug 14, 2025 | 105.50 | 106.20 | 103.80 | 103.80 | 103.80 | -1.89% | 348,692 |
| Aug 13, 2025 | 103.60 | 107.00 | 103.60 | 105.80 | 105.80 | 1.93% | 1,075,576 |
| Aug 12, 2025 | 100.00 | 104.60 | 100.00 | 103.80 | 103.80 | 2.57% | 735,354 |
| Aug 11, 2025 | 103.08 | 103.20 | 100.40 | 101.20 | 101.20 | -1.17% | 414,080 |
| Aug 8, 2025 | 100.40 | 102.80 | 100.40 | 102.40 | 102.40 | 1.39% | 408,799 |
| Aug 7, 2025 | 102.00 | 103.10 | 100.00 | 101.00 | 101.00 | -1.17% | 992,929 |
| Aug 6, 2025 | 103.00 | 106.00 | 101.40 | 102.20 | 102.20 | -0.97% | 830,043 |
| Aug 5, 2025 | 104.20 | 105.80 | 102.20 | 103.20 | 103.20 | -0.19% | 637,021 |
| Aug 4, 2025 | 102.00 | 105.20 | 101.00 | 103.40 | 103.40 | 2.17% | 2,223,724 |
| Aug 1, 2025 | 102.62 | 103.40 | 99.00 | 101.20 | 101.20 | -1.36% | 1,821,466 |
| Jul 31, 2025 | 95.00 | 103.40 | 95.00 | 102.60 | 102.60 | 4.80% | 3,372,164 |
| Jul 30, 2025 | 96.60 | 99.48 | 94.30 | 97.90 | 97.90 | 3.16% | 3,103,413 |
| Jul 29, 2025 | 90.60 | 97.11 | 90.30 | 94.90 | 94.90 | 6.87% | 3,364,313 |
| Jul 28, 2025 | 90.00 | 90.70 | 88.57 | 88.80 | 88.80 | -0.22% | 398,497 |
| Jul 25, 2025 | 89.50 | 90.80 | 87.10 | 89.00 | 89.00 | -1.11% | 2,470,622 |
| Jul 24, 2025 | 87.00 | 90.90 | 87.00 | 90.00 | 90.00 | 2.04% | 655,573 |
| Jul 23, 2025 | 87.00 | 90.40 | 87.00 | 88.20 | 88.20 | 0.23% | 326,153 |
| Jul 22, 2025 | 90.00 | 90.00 | 87.50 | 88.00 | 88.00 | -0.56% | 438,449 |
| Jul 21, 2025 | 90.90 | 90.90 | 87.10 | 88.50 | 88.50 | 1.03% | 409,764 |
| Jul 18, 2025 | 88.76 | 89.30 | 87.20 | 87.60 | 87.60 | -1.02% | 656,549 |
| Jul 17, 2025 | 87.86 | 89.20 | 85.10 | 88.50 | 88.50 | 2.91% | 445,959 |
| Jul 16, 2025 | 88.06 | 90.80 | 85.80 | 86.00 | 86.00 | -0.69% | 526,355 |
| Jul 15, 2025 | 90.90 | 90.90 | 86.20 | 86.60 | 86.60 | -1.37% | 517,339 |
| Jul 14, 2025 | 87.89 | 90.90 | 86.40 | 87.80 | 87.80 | -0.11% | 770,885 |
| Jul 11, 2025 | 92.20 | 92.20 | 87.50 | 87.90 | 87.90 | -3.41% | 426,723 |
| Jul 10, 2025 | 87.00 | 91.28 | 87.00 | 91.00 | 91.00 | 4.12% | 777,022 |
| Jul 9, 2025 | 86.90 | 91.20 | 86.90 | 87.40 | 87.40 | -0.79% | 526,978 |
| Jul 8, 2025 | 88.27 | 89.60 | 87.20 | 88.10 | 88.10 | -0.11% | 403,437 |
| Jul 7, 2025 | 93.50 | 93.50 | 87.93 | 88.20 | 88.20 | -0.90% | 566,893 |
| Jul 4, 2025 | 87.60 | 91.10 | 87.60 | 89.00 | 89.00 | -1.44% | 506,488 |
| Jul 3, 2025 | 89.84 | 90.90 | 89.40 | 90.30 | 90.30 | 0.78% | 276,719 |
| Jul 2, 2025 | 92.00 | 92.00 | 87.90 | 89.60 | 89.60 | 0.45% | 2,562,618 |
| Jul 1, 2025 | 88.00 | 91.20 | 88.00 | 89.20 | 89.20 | -1.55% | 2,021,535 |
| Jun 30, 2025 | 91.00 | 92.50 | 90.30 | 90.60 | 90.60 | -0.88% | 579,329 |
| Jun 27, 2025 | 89.00 | 93.00 | 88.70 | 91.40 | 91.40 | 2.24% | 1,338,817 |
| Jun 26, 2025 | 93.20 | 93.20 | 89.20 | 89.40 | 89.40 | -0.67% | 1,735,721 |
| Jun 25, 2025 | 92.80 | 92.80 | 89.00 | 90.00 | 90.00 | -1.10% | 1,009,246 |
| Jun 24, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -0.98% | 1,463,540 |
| Jun 23, 2025 | 93.70 | 94.90 | 91.30 | 91.90 | 91.90 | -1.08% | 1,491,619 |
| Jun 20, 2025 | 91.00 | 94.47 | 91.00 | 92.90 | 92.90 | 1.09% | 1,889,514 |
| Jun 19, 2025 | 93.70 | 97.00 | 91.27 | 91.90 | 91.90 | -2.65% | 1,196,208 |