Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 90.30
+2.30 (2.61%)
Oct 15, 2026, 1:10 PM GMT
Card Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 89.50 | 90.80 | 88.20 | 90.30 | 90.30 | 2.61% | 564,674 |
| Oct 14, 2026 | 87.50 | 89.20 | 86.40 | 88.00 | 88.00 | 2.44% | 1,066,131 |
| Oct 13, 2026 | 82.50 | 86.20 | 82.50 | 85.90 | 85.90 | 1.54% | 933,084 |
| Oct 12, 2026 | 86.70 | 86.70 | 83.30 | 84.60 | 84.60 | -0.35% | 1,285,845 |
| Oct 9, 2026 | 87.50 | 89.90 | 84.90 | 84.90 | 84.90 | -1.74% | 1,661,053 |
| Oct 8, 2026 | 85.00 | 87.40 | 84.10 | 86.40 | 86.40 | 0.70% | 4,157,985 |
| Oct 7, 2026 | 84.10 | 86.60 | 84.00 | 85.80 | 85.80 | 2.14% | 5,562,972 |
| Oct 6, 2026 | 82.70 | 84.20 | 82.00 | 84.00 | 84.00 | 2.31% | 1,213,005 |
| Oct 5, 2026 | 83.00 | 85.00 | 82.10 | 82.10 | 82.10 | -0.12% | 1,832,903 |
| Oct 2, 2026 | 83.00 | 86.00 | 81.60 | 82.20 | 82.20 | -1.67% | 2,181,168 |
| Oct 1, 2026 | 85.00 | 87.50 | 82.00 | 83.60 | 83.60 | -4.57% | 5,208,834 |
| Sep 30, 2026 | 78.00 | 88.60 | 77.80 | 87.60 | 87.60 | 12.45% | 6,136,952 |
| Sep 29, 2026 | 75.00 | 77.90 | 72.00 | 77.90 | 77.90 | 7.15% | 9,042,308 |
| Sep 28, 2026 | 69.00 | 73.60 | 69.00 | 72.70 | 72.70 | 1.54% | 3,998,160 |
| Sep 25, 2026 | 73.30 | 73.30 | 71.10 | 71.60 | 71.60 | 0.56% | 424,574 |
| Sep 24, 2026 | 71.10 | 72.00 | 70.80 | 71.20 | 71.20 | -0.14% | 911,401 |
| Sep 23, 2026 | 71.00 | 71.90 | 71.00 | 71.30 | 71.30 | - | 587,147 |
| Sep 22, 2026 | 67.50 | 71.91 | 67.50 | 71.30 | 71.30 | 2.00% | 598,467 |
| Sep 21, 2026 | 67.00 | 70.30 | 67.00 | 69.90 | 69.90 | 1.60% | 389,645 |
| Sep 18, 2026 | 69.20 | 69.50 | 68.30 | 68.80 | 68.80 | -1.71% | 1,060,966 |
| Sep 17, 2026 | 66.72 | 70.00 | 67.90 | 70.00 | 70.00 | 3.24% | 856,946 |
| Sep 16, 2026 | 66.70 | 67.90 | 65.40 | 67.80 | 67.80 | 1.95% | 926,738 |
| Sep 15, 2026 | 67.10 | 68.40 | 66.50 | 66.50 | 66.50 | -0.89% | 329,447 |
| Sep 14, 2026 | 68.00 | 68.90 | 67.10 | 67.10 | 67.10 | -1.32% | 712,823 |
| Sep 11, 2026 | 67.30 | 68.00 | 66.00 | 68.00 | 68.00 | 2.41% | 774,600 |
| Sep 10, 2026 | 71.50 | 71.50 | 65.90 | 66.40 | 66.40 | -2.50% | 1,305,708 |
| Sep 9, 2026 | 69.66 | 69.70 | 68.10 | 68.10 | 68.10 | -2.16% | 1,032,512 |
| Sep 8, 2026 | 71.50 | 72.00 | 69.60 | 69.60 | 69.60 | -2.66% | 1,525,609 |
| Sep 7, 2026 | 73.50 | 74.30 | 70.80 | 71.50 | 71.50 | -2.72% | 1,676,343 |
| Sep 4, 2026 | 74.80 | 76.00 | 72.60 | 73.50 | 73.50 | -1.21% | 2,067,629 |
| Sep 3, 2026 | 74.60 | 75.20 | 73.50 | 74.40 | 74.40 | -0.53% | 1,262,572 |
| Sep 2, 2026 | 77.00 | 77.00 | 74.20 | 74.80 | 74.80 | -0.53% | 1,913,248 |
| Sep 1, 2026 | 76.00 | 76.90 | 74.70 | 75.20 | 75.20 | -1.18% | 1,192,150 |
| Aug 28, 2026 | 76.50 | 76.90 | 75.20 | 76.10 | 76.10 | -0.39% | 716,997 |
| Aug 27, 2026 | 76.50 | 76.70 | 75.80 | 76.40 | 76.40 | -0.13% | 520,011 |
| Aug 26, 2026 | 76.40 | 77.00 | 76.00 | 76.50 | 76.50 | 0.39% | 691,795 |
| Aug 25, 2026 | 76.60 | 76.70 | 75.00 | 76.20 | 76.20 | -0.26% | 542,825 |
| Aug 24, 2026 | 75.90 | 76.50 | 74.60 | 76.40 | 76.40 | 0.79% | 516,564 |
| Aug 21, 2026 | 75.00 | 76.00 | 75.00 | 75.80 | 75.80 | 1.07% | 499,438 |
| Aug 20, 2026 | 75.70 | 75.80 | 74.00 | 75.00 | 75.00 | -0.53% | 1,251,581 |
| Aug 19, 2026 | 74.40 | 75.50 | 74.10 | 75.40 | 75.40 | 1.07% | 1,063,336 |
| Aug 18, 2026 | 74.60 | 75.20 | 74.20 | 74.60 | 74.60 | 0.13% | 1,195,301 |
| Aug 17, 2026 | 74.50 | 76.20 | 73.30 | 74.50 | 74.50 | -1.06% | 799,918 |
| Aug 14, 2026 | 74.90 | 76.90 | 74.60 | 75.30 | 75.30 | -0.13% | 534,339 |
| Aug 13, 2026 | 74.50 | 76.70 | 74.50 | 75.40 | 75.40 | 0.67% | 531,549 |
| Aug 12, 2026 | 75.30 | 75.50 | 74.50 | 74.90 | 74.90 | 0.27% | 1,038,451 |
| Aug 11, 2026 | 75.20 | 76.90 | 74.00 | 74.70 | 74.70 | -0.53% | 714,468 |
| Aug 10, 2026 | 76.50 | 76.50 | 74.50 | 75.10 | 75.10 | -1.57% | 697,464 |
| Aug 7, 2026 | 78.00 | 78.00 | 75.40 | 76.30 | 76.30 | 1.06% | 677,280 |
| Aug 6, 2026 | 74.50 | 77.00 | 74.50 | 75.50 | 75.50 | -1.18% | 2,225,480 |