Card Factory plc (LON:CARD)
London · Delayed Price · Currency is GBP · Price in GBX 73.50
-0.90 (-1.21%)
Sep 4, 2026, 4:35 PM GMT
Card Factory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 76.20 | 77.00 | 76.00 | 76.40 | 76.40 | 0.66% | 814,345 |
| Aug 4, 2026 | 74.70 | 76.50 | 73.70 | 75.90 | 75.90 | 1.34% | 1,148,552 |
| Aug 3, 2026 | 74.30 | 76.60 | 74.30 | 74.90 | 74.90 | -0.53% | 901,167 |
| Jul 31, 2026 | 75.90 | 77.00 | 74.83 | 75.30 | 75.30 | -1.57% | 1,681,449 |
| Jul 30, 2026 | 76.00 | 77.80 | 74.28 | 76.50 | 76.50 | 1.32% | 3,134,619 |
| Jul 29, 2026 | 73.20 | 76.10 | 72.30 | 75.50 | 75.50 | 2.72% | 4,395,184 |
| Jul 28, 2026 | 71.80 | 73.50 | 71.50 | 73.50 | 73.50 | 2.80% | 4,190,557 |
| Jul 27, 2026 | 70.90 | 72.10 | 70.70 | 71.50 | 71.50 | 1.71% | 2,843,211 |
| 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% | 990,071 |
| 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% | 1,570,783 |
| Jul 15, 2026 | 68.50 | 70.30 | 67.00 | 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 | 67.00 | 68.20 | 65.10 | 67.90 | 67.90 | 1.49% | 619,473 |
| Jul 9, 2026 | 67.60 | 68.90 | 65.80 | 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 | 68.20 | 69.25 | 65.20 | 67.70 | 67.70 | 0.89% | 853,045 |
| Jul 6, 2026 | 65.10 | 69.00 | 65.10 | 67.10 | 67.10 | -1.32% | 735,476 |
| 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 | 68.70 | 69.00 | 65.70 | 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 | 64.52 | 67.10 | 67.10 | 0.75% | 1,076,171 |
| Jun 26, 2026 | 67.00 | 67.60 | 64.40 | 66.60 | 66.60 | 1.99% | 645,450 |