Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 96.40
-0.10 (-0.10%)
Oct 17, 2025, 4:57 PM BST
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 95.40 | 97.00 | 92.25 | 96.40 | 96.40 | -0.10% | 1,086,405 |
| Oct 16, 2025 | 97.20 | 98.70 | 95.20 | 96.50 | 96.50 | -0.82% | 735,821 |
| Oct 15, 2025 | 98.00 | 98.81 | 97.00 | 97.30 | 97.30 | 0.10% | 844,184 |
| Oct 14, 2025 | 95.00 | 97.30 | 95.00 | 97.20 | 97.20 | 0.73% | 629,003 |
| Oct 13, 2025 | 95.10 | 97.70 | 95.10 | 96.50 | 96.50 | 1.05% | 1,294,587 |
| Oct 10, 2025 | 97.80 | 98.50 | 95.50 | 95.50 | 95.50 | -1.75% | 537,249 |
| Oct 9, 2025 | 96.00 | 98.70 | 96.00 | 97.20 | 97.20 | -0.31% | 1,226,645 |
| Oct 8, 2025 | 97.00 | 98.30 | 96.10 | 97.50 | 97.50 | 0.93% | 787,114 |
| Oct 7, 2025 | 100.20 | 100.60 | 96.60 | 96.60 | 96.60 | -3.40% | 1,955,047 |
| Oct 6, 2025 | 100.00 | 102.00 | 99.60 | 100.00 | 100.00 | -0.99% | 1,167,067 |
| Oct 3, 2025 | 100.80 | 102.60 | 95.70 | 101.00 | 101.00 | 0.20% | 1,306,572 |
| Oct 2, 2025 | 102.00 | 103.00 | 99.60 | 100.80 | 100.80 | -1.56% | 1,618,181 |
| Oct 1, 2025 | 103.33 | 105.60 | 101.60 | 102.40 | 102.40 | 0.59% | 971,031 |
| Sep 30, 2025 | 110.00 | 115.70 | 99.20 | 101.80 | 101.80 | -3.78% | 5,068,440 |
| Sep 29, 2025 | 110.43 | 111.80 | 104.50 | 105.80 | 105.80 | -2.94% | 1,883,452 |
| Sep 26, 2025 | 108.40 | 112.00 | 107.60 | 109.00 | 109.00 | 0.74% | 483,784 |
| Sep 25, 2025 | 110.40 | 110.60 | 107.20 | 108.20 | 108.20 | -2.17% | 687,382 |
| Sep 24, 2025 | 111.00 | 111.20 | 109.19 | 110.60 | 110.60 | 0.18% | 650,713 |
| Sep 23, 2025 | 108.21 | 111.00 | 105.80 | 110.40 | 110.40 | 1.85% | 1,516,125 |
| Sep 22, 2025 | 109.40 | 110.20 | 107.20 | 108.40 | 108.40 | -0.91% | 1,016,009 |
| Sep 19, 2025 | 110.00 | 110.20 | 107.80 | 109.40 | 109.40 | 0.74% | 416,949 |
| Sep 18, 2025 | 107.00 | 110.20 | 106.80 | 108.60 | 108.60 | 0.93% | 1,299,307 |
| Sep 17, 2025 | 102.00 | 109.60 | 102.00 | 107.60 | 107.60 | 0.37% | 560,260 |
| Sep 16, 2025 | 104.80 | 107.40 | 104.80 | 107.20 | 107.20 | 0.75% | 676,817 |
| Sep 15, 2025 | 101.00 | 107.60 | 101.00 | 106.40 | 106.40 | 0.76% | 405,493 |
| Sep 12, 2025 | 103.00 | 108.00 | 103.00 | 105.60 | 105.60 | -1.12% | 1,156,997 |
| Sep 11, 2025 | 100.20 | 107.20 | 100.20 | 106.80 | 106.80 | 0.95% | 629,141 |
| Sep 10, 2025 | 105.58 | 106.60 | 104.20 | 105.80 | 105.80 | 0.38% | 452,682 |
| Sep 9, 2025 | 101.20 | 107.20 | 101.20 | 105.40 | 105.40 | -0.57% | 346,264 |
| Sep 8, 2025 | 105.54 | 107.80 | 104.00 | 106.00 | 106.00 | 0.95% | 839,820 |
| Sep 5, 2025 | 106.00 | 106.00 | 101.80 | 105.00 | 105.00 | 0.38% | 595,340 |
| Sep 4, 2025 | 102.00 | 105.40 | 100.80 | 104.60 | 104.60 | 1.95% | 1,178,020 |
| Sep 3, 2025 | 99.85 | 102.60 | 97.22 | 102.60 | 102.60 | 3.74% | 1,274,892 |
| Sep 2, 2025 | 107.40 | 107.40 | 98.90 | 98.90 | 98.90 | -3.61% | 954,793 |
| Sep 1, 2025 | 103.00 | 105.00 | 102.25 | 102.60 | 102.60 | -1.35% | 521,728 |
| Aug 29, 2025 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 0.19% | 1,084,686 |
| Aug 28, 2025 | 104.20 | 105.00 | 102.80 | 103.80 | 103.80 | -0.19% | 704,544 |
| 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 |