Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 70.10
+0.40 (0.57%)
Mar 4, 2026, 4:35 PM GMT
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 69.68 | 71.90 | 68.50 | 70.20 | - | 0.72% | 436,616 |
| Mar 3, 2026 | 69.00 | 70.30 | 68.80 | 69.70 | 69.70 | -1.83% | 1,075,721 |
| Mar 2, 2026 | 73.00 | 73.00 | 69.90 | 71.00 | 71.00 | -1.93% | 1,256,004 |
| Feb 27, 2026 | 71.50 | 73.10 | 71.10 | 72.40 | 72.40 | -0.41% | 802,753 |
| Feb 26, 2026 | 72.90 | 73.70 | 71.60 | 72.70 | 72.70 | -0.27% | 878,919 |
| Feb 25, 2026 | 74.00 | 74.00 | 72.00 | 72.90 | 72.90 | -0.27% | 939,711 |
| Feb 24, 2026 | 72.50 | 73.90 | 71.30 | 73.10 | 73.10 | 1.81% | 1,593,198 |
| Feb 23, 2026 | 71.50 | 72.40 | 70.70 | 71.80 | 71.80 | 0.70% | 1,169,503 |
| Feb 20, 2026 | 73.10 | 73.10 | 70.20 | 71.30 | 71.30 | 0.42% | 9,149,300 |
| Feb 19, 2026 | 73.10 | 73.10 | 70.30 | 71.00 | 71.00 | 0.57% | 4,395,456 |
| Feb 18, 2026 | 72.60 | 72.60 | 70.20 | 70.60 | 70.60 | -2.35% | 936,381 |
| Feb 17, 2026 | 69.00 | 72.70 | 69.00 | 72.30 | 72.30 | 1.40% | 602,572 |
| Feb 16, 2026 | 70.60 | 72.50 | 70.60 | 71.30 | 71.30 | -0.28% | 4,447,867 |
| Feb 13, 2026 | 70.60 | 71.50 | 70.20 | 71.50 | 71.50 | 1.27% | 779,845 |
| Feb 12, 2026 | 71.50 | 71.70 | 70.40 | 70.60 | 70.60 | -0.56% | 717,583 |
| Feb 11, 2026 | 68.50 | 71.60 | 68.50 | 71.00 | 71.00 | 1.14% | 1,596,106 |
| Feb 10, 2026 | 70.30 | 70.70 | 70.00 | 70.20 | 70.20 | - | 713,641 |
| Feb 9, 2026 | 68.00 | 70.70 | 68.00 | 70.20 | 70.20 | 0.14% | 981,717 |
| Feb 6, 2026 | 68.00 | 70.41 | 68.00 | 70.10 | 70.10 | 0.86% | 1,413,254 |
| Feb 5, 2026 | 72.00 | 72.00 | 68.70 | 69.50 | 69.50 | -0.14% | 1,025,000 |
| Feb 4, 2026 | 69.00 | 70.60 | 69.00 | 69.60 | 69.60 | - | 1,569,458 |
| Feb 3, 2026 | 67.10 | 69.90 | 67.10 | 69.60 | 69.60 | 1.46% | 1,276,131 |
| Feb 2, 2026 | 67.50 | 69.20 | 67.20 | 68.60 | 68.60 | 1.33% | 869,276 |
| Jan 30, 2026 | 68.50 | 69.00 | 67.50 | 67.70 | 67.70 | -1.17% | 975,253 |
| Jan 29, 2026 | 67.10 | 70.20 | 67.10 | 68.50 | 68.50 | -2.00% | 3,498,731 |
| Jan 28, 2026 | 72.00 | 72.00 | 67.50 | 69.90 | 69.90 | 0.43% | 1,676,143 |
| Jan 27, 2026 | 70.00 | 70.00 | 68.60 | 69.60 | 69.60 | 0.87% | 896,827 |
| Jan 26, 2026 | 65.80 | 69.70 | 65.80 | 69.00 | 69.00 | 1.17% | 1,178,099 |
| Jan 23, 2026 | 65.80 | 69.00 | 68.00 | 68.20 | 68.20 | -0.29% | 1,151,846 |
| Jan 22, 2026 | 68.30 | 68.90 | 67.30 | 68.40 | 68.40 | 1.48% | 1,343,506 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.70 | 67.40 | 67.40 | 0.75% | 528,964 |
| Jan 20, 2026 | 68.00 | 68.00 | 66.30 | 66.90 | 66.90 | -0.30% | 897,756 |
| Jan 19, 2026 | 67.10 | 68.20 | 66.70 | 67.10 | 67.10 | -0.74% | 1,346,290 |
| Jan 16, 2026 | 68.00 | 68.00 | 66.51 | 67.60 | 67.60 | 0.75% | 1,103,659 |
| Jan 15, 2026 | 66.60 | 67.40 | 66.02 | 67.10 | 67.10 | 0.45% | 3,419,682 |
| Jan 14, 2026 | 65.20 | 66.90 | 64.50 | 66.80 | 66.80 | 2.45% | 2,311,153 |
| Jan 13, 2026 | 65.10 | 66.00 | 64.40 | 65.20 | 65.20 | -0.91% | 1,788,962 |
| Jan 12, 2026 | 67.30 | 68.00 | 65.20 | 65.80 | 65.80 | -2.23% | 1,686,412 |
| Jan 9, 2026 | 68.00 | 68.00 | 66.50 | 67.30 | 67.30 | 1.05% | 1,096,529 |
| Jan 8, 2026 | 69.00 | 69.00 | 65.60 | 66.60 | 66.60 | 0.76% | 1,439,976 |
| Jan 7, 2026 | 66.20 | 66.40 | 65.50 | 66.10 | 66.10 | -0.60% | 1,739,439 |
| Jan 6, 2026 | 69.00 | 69.00 | 65.70 | 66.50 | 66.50 | -0.89% | 1,632,135 |
| Jan 5, 2026 | 66.50 | 67.10 | 66.10 | 67.10 | 67.10 | - | 1,647,883 |
| Jan 2, 2026 | 68.30 | 68.40 | 66.90 | 67.10 | 67.10 | -1.18% | 1,999,962 |
| Dec 31, 2025 | 70.00 | 70.00 | 67.40 | 67.90 | 67.90 | -0.29% | 758,918 |
| Dec 30, 2025 | 67.80 | 68.30 | 67.70 | 68.10 | 68.10 | -0.29% | 1,278,634 |
| Dec 29, 2025 | 69.30 | 69.30 | 67.80 | 68.30 | 68.30 | -1.16% | 2,327,135 |
| Dec 24, 2025 | 69.40 | 69.50 | 68.70 | 69.10 | 69.10 | -0.14% | 1,233,303 |
| Dec 23, 2025 | 70.10 | 71.33 | 68.90 | 69.20 | 69.20 | -1.00% | 2,847,850 |
| Dec 22, 2025 | 71.00 | 73.72 | 68.90 | 69.90 | 69.90 | -0.57% | 4,443,631 |