Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 70.30
-1.80 (-2.50%)
At close: Dec 19, 2025
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 71.80 | 73.70 | 70.20 | 70.30 | 70.30 | -2.50% | 2,716,060 |
| Dec 18, 2025 | 71.10 | 73.30 | 71.10 | 72.10 | 72.10 | 1.41% | 2,388,230 |
| Dec 17, 2025 | 70.00 | 72.57 | 70.00 | 71.10 | 71.10 | 1.43% | 3,737,164 |
| Dec 16, 2025 | 69.60 | 73.00 | 69.00 | 70.10 | 70.10 | 0.72% | 5,781,793 |
| Dec 15, 2025 | 70.30 | 73.80 | 69.60 | 69.60 | 69.60 | -0.57% | 6,303,339 |
| Dec 12, 2025 | 80.00 | 77.70 | 69.70 | 70.00 | 70.00 | -27.39% | 19,138,897 |
| Dec 11, 2025 | 96.50 | 97.40 | 95.60 | 96.40 | 96.40 | -0.52% | 387,295 |
| Dec 10, 2025 | 97.10 | 98.00 | 96.50 | 96.90 | 96.90 | -0.10% | 400,660 |
| Dec 9, 2025 | 98.32 | 97.70 | 96.10 | 97.00 | 97.00 | 0.10% | 615,074 |
| Dec 8, 2025 | 97.00 | 101.80 | 96.40 | 96.90 | 96.90 | -1.52% | 484,227 |
| Dec 5, 2025 | 97.90 | 100.00 | 96.10 | 98.40 | 98.40 | 0.72% | 403,622 |
| Dec 4, 2025 | 95.80 | 99.70 | 95.80 | 97.70 | 97.70 | 1.45% | 516,029 |
| Dec 3, 2025 | 100.80 | 100.80 | 95.80 | 96.30 | 96.30 | - | 788,313 |
| Dec 2, 2025 | 95.00 | 101.20 | 95.00 | 96.30 | 96.30 | -1.43% | 390,882 |
| Dec 1, 2025 | 95.00 | 97.90 | 95.00 | 97.70 | 97.70 | -0.51% | 608,870 |
| Nov 28, 2025 | 95.00 | 101.60 | 95.00 | 98.20 | 98.20 | -0.51% | 398,803 |
| Nov 27, 2025 | 92.60 | 99.10 | 92.60 | 98.70 | 98.70 | 1.65% | 1,260,864 |
| Nov 26, 2025 | 97.30 | 97.60 | 95.30 | 97.10 | 97.10 | 1.04% | 1,222,875 |
| Nov 25, 2025 | 95.20 | 96.40 | 95.00 | 96.10 | 96.10 | 0.95% | 730,476 |
| Nov 24, 2025 | 98.00 | 98.00 | 94.90 | 95.20 | 95.20 | -0.63% | 378,684 |
| Nov 21, 2025 | 98.00 | 98.00 | 95.30 | 95.80 | 95.80 | -0.21% | 410,313 |
| Nov 20, 2025 | 96.00 | 97.90 | 95.30 | 96.00 | 96.00 | 0.52% | 554,671 |
| Nov 19, 2025 | 95.20 | 98.00 | 93.91 | 95.50 | 95.50 | 0.10% | 671,727 |
| Nov 18, 2025 | 95.00 | 97.60 | 94.80 | 95.40 | 95.40 | -1.04% | 566,344 |
| Nov 17, 2025 | 101.00 | 101.00 | 95.80 | 96.40 | 96.40 | -0.52% | 407,542 |
| Nov 14, 2025 | 96.50 | 96.90 | 95.40 | 96.90 | 96.90 | -0.62% | 768,226 |
| Nov 13, 2025 | 102.00 | 102.00 | 96.90 | 97.50 | 97.50 | 0.10% | 298,922 |
| Nov 12, 2025 | 95.00 | 101.80 | 95.00 | 97.40 | 97.40 | -2.11% | 386,105 |
| Nov 11, 2025 | 99.50 | 100.10 | 97.40 | 99.50 | 99.50 | 0.91% | 589,423 |
| Nov 10, 2025 | 95.40 | 99.60 | 95.40 | 98.60 | 98.60 | 1.13% | 476,315 |
| Nov 7, 2025 | 97.10 | 100.00 | 96.60 | 97.50 | 97.50 | -0.20% | 421,521 |
| Nov 6, 2025 | 103.00 | 103.00 | 96.79 | 97.70 | 97.70 | -2.50% | 490,310 |
| Nov 5, 2025 | 101.00 | 101.07 | 98.60 | 100.20 | 98.90 | 0.30% | 1,316,888 |
| Nov 4, 2025 | 106.80 | 106.80 | 99.80 | 99.90 | 98.60 | -1.87% | 558,702 |
| Nov 3, 2025 | 103.60 | 104.20 | 100.20 | 101.80 | 100.48 | -1.74% | 854,130 |
| Oct 31, 2025 | 102.00 | 105.20 | 101.40 | 103.60 | 102.26 | 0.58% | 592,099 |
| Oct 30, 2025 | 108.40 | 108.40 | 101.40 | 103.00 | 101.66 | -0.58% | 903,591 |
| Oct 29, 2025 | 104.60 | 105.80 | 100.20 | 103.60 | 102.26 | -0.38% | 624,180 |
| Oct 28, 2025 | 103.00 | 104.60 | 102.40 | 104.00 | 102.65 | 0.97% | 1,167,171 |
| Oct 27, 2025 | 101.00 | 104.20 | 100.35 | 103.00 | 101.66 | 1.98% | 983,980 |
| Oct 24, 2025 | 100.00 | 101.00 | 98.40 | 101.00 | 99.69 | 2.43% | 807,220 |
| Oct 23, 2025 | 97.40 | 100.80 | 97.40 | 98.60 | 97.32 | -1.79% | 1,562,264 |
| Oct 22, 2025 | 96.50 | 100.80 | 96.50 | 100.40 | 99.10 | 2.24% | 1,651,206 |
| Oct 21, 2025 | 95.20 | 98.77 | 95.20 | 98.20 | 96.93 | 2.72% | 1,460,273 |
| Oct 20, 2025 | 97.00 | 98.00 | 95.38 | 95.60 | 94.36 | -0.83% | 449,152 |
| Oct 17, 2025 | 95.40 | 97.00 | 94.40 | 96.40 | 95.15 | -0.10% | 1,086,478 |
| Oct 16, 2025 | 97.20 | 98.70 | 95.20 | 96.50 | 95.25 | -0.82% | 735,821 |
| Oct 15, 2025 | 98.00 | 98.81 | 97.00 | 97.30 | 96.04 | 0.10% | 844,185 |
| Oct 14, 2025 | 95.00 | 97.30 | 95.00 | 97.20 | 95.94 | 0.73% | 629,003 |
| Oct 13, 2025 | 95.10 | 97.70 | 95.10 | 96.50 | 95.25 | 1.05% | 1,294,578 |