Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 70.30
+1.00 (1.44%)
Jul 24, 2026, 4:35 PM GMT
Card Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 69.80 | 70.90 | 69.30 | 70.30 | 70.30 | 1.44% | 456,128 |
| Jul 23, 2026 | 71.20 | 73.00 | 69.10 | 69.30 | 69.30 | -2.39% | 905,402 |
| Jul 22, 2026 | 73.00 | 73.00 | 70.50 | 71.00 | 71.00 | -0.42% | 990,070 |
| Jul 21, 2026 | 73.00 | 73.00 | 70.40 | 71.30 | 71.30 | -0.14% | 761,244 |
| Jul 20, 2026 | 71.50 | 72.10 | 69.80 | 71.40 | 71.40 | 0.99% | 1,151,099 |
| Jul 17, 2026 | 70.50 | 71.90 | 70.19 | 70.70 | 70.70 | -0.14% | 1,335,762 |
| Jul 16, 2026 | 70.50 | 71.20 | 69.20 | 70.80 | 70.80 | 1.14% | 1,114,798 |
| Jul 15, 2026 | 68.50 | 70.30 | 68.50 | 70.00 | 70.00 | 1.16% | 2,303,427 |
| Jul 14, 2026 | 69.00 | 70.00 | 68.00 | 69.20 | 69.20 | 0.58% | 1,156,746 |
| Jul 13, 2026 | 68.20 | 69.30 | 66.60 | 68.80 | 68.80 | 1.33% | 2,092,293 |
| Jul 10, 2026 | 65.10 | 68.00 | 66.60 | 67.90 | 67.90 | 1.49% | 619,473 |
| Jul 9, 2026 | 67.08 | 67.60 | 66.00 | 66.90 | 66.90 | 0.45% | 587,631 |
| Jul 8, 2026 | 67.00 | 69.80 | 65.50 | 66.60 | 66.60 | -1.62% | 668,520 |
| Jul 7, 2026 | 68.90 | 69.20 | 67.60 | 67.70 | 67.70 | 0.89% | 853,044 |
| Jul 6, 2026 | 65.10 | 68.50 | 65.10 | 67.10 | 67.10 | -1.32% | 735,478 |
| Jul 3, 2026 | 69.00 | 69.00 | 66.80 | 68.00 | 68.00 | 0.59% | 1,512,423 |
| Jul 2, 2026 | 67.60 | 68.90 | 66.30 | 67.60 | 67.60 | - | 208,475 |
| Jul 1, 2026 | 66.57 | 68.70 | 65.90 | 67.60 | 67.60 | 0.75% | 1,547,953 |
| Jun 30, 2026 | 67.70 | 68.90 | 67.04 | 67.10 | 67.10 | - | 627,156 |
| Jun 29, 2026 | 69.00 | 69.00 | 64.60 | 67.10 | 67.10 | 0.75% | 1,076,169 |
| Jun 26, 2026 | 67.00 | 67.60 | 64.40 | 66.60 | 66.60 | 1.99% | 645,450 |
| Jun 25, 2026 | 64.50 | 66.00 | 64.20 | 65.30 | 65.30 | 2.19% | 1,379,752 |
| Jun 24, 2026 | 63.58 | 63.90 | 62.30 | 63.90 | 63.90 | 2.90% | 662,663 |
| Jun 23, 2026 | 62.90 | 63.10 | 62.10 | 62.10 | 62.10 | -1.90% | 602,120 |
| Jun 22, 2026 | 63.10 | 63.50 | 62.80 | 63.30 | 63.30 | -0.47% | 696,687 |
| Jun 19, 2026 | 64.00 | 64.50 | 62.40 | 63.60 | 63.60 | -0.78% | 422,125 |
| Jun 18, 2026 | 64.26 | 64.90 | 62.60 | 64.10 | 64.10 | -0.31% | 1,264,455 |
| Jun 17, 2026 | 64.90 | 64.90 | 63.80 | 64.30 | 64.30 | -0.77% | 847,596 |
| Jun 16, 2026 | 65.80 | 66.00 | 62.70 | 64.80 | 64.80 | -1.07% | 2,088,684 |
| Jun 15, 2026 | 65.20 | 68.80 | 65.20 | 65.50 | 65.50 | -2.24% | 1,802,925 |
| Jun 12, 2026 | 66.80 | 68.10 | 65.50 | 67.00 | 67.00 | 1.98% | 1,442,323 |
| Jun 11, 2026 | 66.80 | 66.80 | 63.96 | 65.70 | 65.70 | 0.15% | 407,917 |
| Jun 10, 2026 | 65.00 | 66.30 | 65.00 | 65.60 | 65.60 | 0.46% | 1,142,326 |
| Jun 9, 2026 | 62.70 | 66.60 | 62.70 | 65.30 | 65.30 | -0.61% | 570,836 |
| Jun 8, 2026 | 65.50 | 66.60 | 64.00 | 65.70 | 65.70 | -0.76% | 726,334 |
| Jun 5, 2026 | 65.50 | 67.30 | 64.90 | 66.20 | 66.20 | 1.22% | 862,664 |
| Jun 4, 2026 | 65.30 | 67.30 | 64.70 | 65.40 | 65.40 | 0.46% | 832,709 |
| Jun 3, 2026 | 65.50 | 66.50 | 64.90 | 65.10 | 65.10 | -0.61% | 883,490 |
| Jun 2, 2026 | 65.00 | 67.60 | 64.84 | 65.50 | 65.50 | 0.31% | 1,407,843 |
| Jun 1, 2026 | 66.90 | 67.20 | 65.30 | 65.30 | 65.30 | -2.83% | 1,161,541 |
| May 29, 2026 | 71.00 | 71.00 | 66.80 | 67.20 | 67.20 | -1.61% | 1,144,534 |
| May 28, 2026 | 70.30 | 72.90 | 67.30 | 68.30 | 68.30 | -1.16% | 2,643,889 |
| May 27, 2026 | 72.30 | 74.60 | 71.50 | 72.80 | 69.10 | 1.82% | 2,598,151 |
| May 26, 2026 | 72.00 | 72.86 | 71.00 | 71.50 | 67.87 | 0.70% | 3,981,933 |
| May 22, 2026 | 71.30 | 71.90 | 70.30 | 71.00 | 67.39 | 1.00% | 1,033,789 |
| May 21, 2026 | 70.20 | 71.80 | 69.40 | 70.30 | 66.73 | 0.43% | 841,257 |
| May 20, 2026 | 69.70 | 71.20 | 69.00 | 70.00 | 66.44 | - | 1,415,487 |
| May 19, 2026 | 68.00 | 71.00 | 66.30 | 70.00 | 66.44 | 2.94% | 1,621,433 |
| May 18, 2026 | 66.30 | 69.20 | 66.30 | 68.00 | 64.54 | 0.74% | 1,191,048 |
| May 15, 2026 | 67.00 | 68.90 | 66.49 | 67.50 | 64.07 | -1.75% | 1,021,976 |