Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 71.00
+0.80 (1.14%)
At close: Feb 11, 2026
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |