Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 71.50
+0.50 (0.70%)
May 26, 2026, 4:47 PM GMT
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 72.00 | 72.86 | 71.00 | 71.50 | 71.50 | 0.70% | 3,981,933 |
| May 22, 2026 | 71.30 | 71.90 | 70.30 | 71.00 | 71.00 | 1.00% | 1,033,789 |
| May 21, 2026 | 70.20 | 71.80 | 69.40 | 70.30 | 70.30 | 0.43% | 841,257 |
| May 20, 2026 | 69.70 | 71.20 | 69.00 | 70.00 | 70.00 | - | 1,415,487 |
| May 19, 2026 | 68.00 | 71.00 | 66.30 | 70.00 | 70.00 | 2.94% | 1,621,433 |
| May 18, 2026 | 66.30 | 69.20 | 66.30 | 68.00 | 68.00 | 0.74% | 1,191,048 |
| May 15, 2026 | 67.00 | 68.90 | 66.49 | 67.50 | 67.50 | -1.75% | 1,021,976 |
| May 14, 2026 | 66.00 | 70.00 | 66.00 | 68.70 | 68.70 | 4.09% | 2,086,329 |
| May 13, 2026 | 66.50 | 66.50 | 65.20 | 66.00 | 66.00 | 0.15% | 596,812 |
| May 12, 2026 | 66.50 | 67.40 | 65.60 | 65.90 | 65.90 | -1.64% | 1,242,486 |
| May 11, 2026 | 67.50 | 68.40 | 66.80 | 67.00 | 67.00 | -0.45% | 791,173 |
| May 8, 2026 | 66.00 | 68.80 | 66.00 | 67.30 | 67.30 | -0.59% | 482,010 |
| May 7, 2026 | 65.00 | 68.50 | 65.00 | 67.70 | 67.70 | - | 690,525 |
| May 6, 2026 | 64.20 | 69.52 | 64.20 | 67.70 | 67.70 | 2.58% | 1,570,486 |
| May 5, 2026 | 69.00 | 69.20 | 66.00 | 66.00 | 66.00 | -2.08% | 1,209,030 |
| May 1, 2026 | 66.00 | 68.90 | 65.60 | 67.40 | 67.40 | 0.60% | 899,239 |
| Apr 30, 2026 | 69.00 | 69.00 | 65.70 | 67.00 | 67.00 | 0.45% | 1,002,022 |
| Apr 29, 2026 | 61.20 | 68.40 | 61.20 | 66.70 | 66.70 | 3.57% | 2,130,112 |
| Apr 28, 2026 | 68.90 | 71.00 | 63.60 | 64.40 | 64.40 | -2.87% | 3,230,971 |
| Apr 27, 2026 | 66.80 | 66.96 | 64.10 | 66.30 | 66.30 | 2.79% | 1,628,287 |
| Apr 24, 2026 | 63.00 | 65.40 | 62.76 | 64.50 | 64.50 | 0.47% | 961,386 |
| Apr 23, 2026 | 63.00 | 66.80 | 63.00 | 64.20 | 64.20 | -1.53% | 857,240 |
| Apr 22, 2026 | 66.70 | 66.80 | 64.00 | 65.20 | 65.20 | -2.25% | 493,784 |
| Apr 21, 2026 | 63.00 | 67.00 | 63.00 | 66.70 | 66.70 | 1.21% | 485,177 |
| Apr 20, 2026 | 64.10 | 67.50 | 64.10 | 65.90 | 65.90 | -2.23% | 812,221 |
| Apr 17, 2026 | 67.30 | 67.50 | 65.30 | 67.40 | 67.40 | 1.66% | 824,603 |
| Apr 16, 2026 | 65.60 | 67.20 | 65.00 | 66.30 | 66.30 | 2.47% | 781,824 |
| Apr 15, 2026 | 65.30 | 66.10 | 64.40 | 64.70 | 64.70 | -0.77% | 488,688 |
| Apr 14, 2026 | 64.80 | 65.60 | 63.00 | 65.20 | 65.20 | 1.88% | 805,818 |
| Apr 13, 2026 | 63.90 | 66.80 | 63.20 | 64.00 | 64.00 | -1.39% | 439,992 |
| Apr 10, 2026 | 65.50 | 66.20 | 64.90 | 64.90 | 64.90 | -0.46% | 366,928 |
| Apr 9, 2026 | 65.10 | 68.23 | 63.60 | 65.20 | 65.20 | -1.21% | 870,847 |
| Apr 8, 2026 | 64.50 | 67.60 | 63.60 | 66.00 | 66.00 | 5.26% | 857,376 |
| Apr 7, 2026 | 63.50 | 64.40 | 61.80 | 62.70 | 62.70 | -0.95% | 1,176,085 |
| Apr 2, 2026 | 61.90 | 63.50 | 59.10 | 63.30 | 63.30 | -0.16% | 1,037,002 |
| Apr 1, 2026 | 64.80 | 65.10 | 63.40 | 63.40 | 63.40 | -0.16% | 726,415 |
| Mar 31, 2026 | 58.30 | 64.10 | 58.30 | 63.50 | 63.50 | 5.66% | 1,389,057 |
| Mar 30, 2026 | 61.60 | 61.60 | 58.90 | 60.10 | 60.10 | -2.28% | 1,820,251 |
| Mar 27, 2026 | 64.80 | 64.80 | 61.50 | 61.50 | 61.50 | -3.30% | 837,434 |
| Mar 26, 2026 | 64.80 | 64.80 | 62.80 | 63.60 | 63.60 | -0.47% | 549,816 |
| Mar 25, 2026 | 64.00 | 64.60 | 61.50 | 63.90 | 63.90 | 2.40% | 1,211,847 |
| Mar 24, 2026 | 61.90 | 62.70 | 60.00 | 62.40 | 62.40 | 0.32% | 3,096,351 |
| Mar 23, 2026 | 61.40 | 64.00 | 59.85 | 62.20 | 62.20 | -1.27% | 1,980,264 |
| Mar 20, 2026 | 65.90 | 65.90 | 62.40 | 63.00 | 63.00 | -0.16% | 1,438,979 |
| Mar 19, 2026 | 66.50 | 66.50 | 62.69 | 63.10 | 63.10 | -4.39% | 2,685,105 |
| Mar 18, 2026 | 68.00 | 68.00 | 64.55 | 66.00 | 66.00 | 1.54% | 1,305,088 |
| Mar 17, 2026 | 64.20 | 65.80 | 63.20 | 65.00 | 65.00 | 1.72% | 3,436,630 |
| Mar 16, 2026 | 66.00 | 68.20 | 63.15 | 63.90 | 63.90 | -4.48% | 2,249,571 |
| Mar 13, 2026 | 68.00 | 68.50 | 66.40 | 66.90 | 66.90 | -1.91% | 477,835 |
| Mar 12, 2026 | 67.20 | 69.70 | 67.20 | 68.20 | 68.20 | - | 641,096 |