Card Factory (CARD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Card Factory

Date Open High Low Close* Volume
06/01/2022 61.30p 65.40p 60.30p 64.70p 1553487
05/01/2022 61.00p 63.81p 60.00p 63.00p 1699038
04/01/2022 60.00p 62.30p 59.28p 61.20p 1801337
03/01/2022 58.50p 60.40p 58.40p 59.70p 338515
31/12/2021 58.50p 60.40p 58.40p 59.70p 338515
30/12/2021 59.60p 60.50p 58.70p 59.40p 882821
29/12/2021 58.00p 60.10p 58.00p 59.50p 1269080
28/12/2021 57.00p 57.50p 56.70p 57.10p 285540
27/12/2021 57.00p 57.50p 56.70p 57.10p 285540
24/12/2021 57.00p 57.50p 56.70p 57.10p 285540
23/12/2021 58.00p 59.40p 54.77p 56.80p 2465162
22/12/2021 56.10p 58.40p 55.90p 57.30p 1764400
21/12/2021 52.60p 56.90p 51.70p 56.70p 3186102
20/12/2021 53.00p 55.20p 51.50p 52.50p 2251027
17/12/2021 49.50p 55.50p 49.50p 55.00p 3000176
16/12/2021 51.80p 52.54p 50.35p 50.90p 2009894
15/12/2021 52.10p 52.44p 49.75p 51.30p 2271407
14/12/2021 51.50p 53.90p 51.00p 53.20p 1745987
13/12/2021 52.20p 53.87p 50.40p 50.60p 1595050
10/12/2021 53.30p 55.63p 52.20p 52.80p 993216
09/12/2021 52.20p 56.30p 51.50p 55.20p 2312571
08/12/2021 52.40p 53.30p 51.55p 52.20p 915650
07/12/2021 49.90p 54.00p 49.90p 52.30p 895496
06/12/2021 49.60p 52.60p 49.20p 52.00p 816978
03/12/2021 49.70p 50.60p 49.05p 49.65p 1091781
02/12/2021 50.00p 50.30p 48.85p 49.90p 1009616
01/12/2021 48.80p 51.10p 48.80p 49.90p 1315985
30/11/2021 50.20p 50.90p 48.45p 48.80p 1172581
29/11/2021 50.20p 52.41p 50.20p 50.60p 953927
26/11/2021 53.50p 53.50p 50.20p 50.20p 3131308
25/11/2021 54.00p 54.62p 53.70p 54.50p 418714
24/11/2021 53.30p 55.00p 52.60p 54.30p 542660
23/11/2021 52.60p 55.30p 52.10p 54.70p 727814
22/11/2021 53.90p 55.40p 51.30p 52.20p 2493208
19/11/2021 53.90p 56.34p 53.23p 55.10p 1374946
18/11/2021 55.10p 56.50p 54.00p 55.30p 733221
17/11/2021 58.30p 58.30p 53.50p 54.70p 2881709
16/11/2021 55.50p 58.26p 54.70p 57.40p 2446902
15/11/2021 54.20p 57.13p 54.00p 54.90p 2379450
12/11/2021 54.00p 54.70p 52.90p 54.00p 1421987
11/11/2021 51.90p 54.60p 51.30p 54.00p 1242264
10/11/2021 52.00p 54.60p 51.40p 53.30p 512710
09/11/2021 55.00p 55.00p 51.30p 52.20p 1823516
08/11/2021 50.00p 56.00p 48.25p 54.60p 3870669
05/11/2021 50.20p 51.90p 48.30p 49.10p 783195
04/11/2021 48.00p 51.18p 47.00p 48.60p 768202
03/11/2021 49.25p 49.50p 47.35p 47.35p 474476
02/11/2021 50.00p 50.02p 48.80p 49.25p 621147
01/11/2021 47.65p 50.00p 46.85p 49.50p 809128
29/10/2021 47.20p 48.10p 46.40p 47.35p 740697
28/10/2021 48.00p 48.75p 46.85p 47.60p 1111259
27/10/2021 48.85p 50.00p 48.05p 48.40p 908376
26/10/2021 49.95p 50.90p 48.30p 48.85p 598916
25/10/2021 50.50p 51.00p 48.10p 49.85p 480732
22/10/2021 48.60p 52.00p 47.83p 49.85p 905071
21/10/2021 48.00p 50.80p 48.00p 49.35p 447205
20/10/2021 50.60p 51.50p 48.65p 51.30p 1022706
19/10/2021 51.40p 53.10p 51.25p 51.60p 612009
18/10/2021 50.90p 53.10p 48.25p 51.60p 393886
15/10/2021 50.00p 52.60p 48.65p 52.00p 723009
14/10/2021 47.40p 50.30p 47.40p 50.30p 434240
13/10/2021 48.55p 49.80p 47.25p 48.65p 1013039
12/10/2021 49.95p 50.00p 48.05p 48.65p 918034
11/10/2021 50.00p 51.10p 48.50p 50.20p 935878
08/10/2021 49.95p 51.00p 48.52p 49.25p 1025686
07/10/2021 49.75p 51.90p 47.90p 49.00p 1428463
06/10/2021 51.00p 51.60p 48.40p 50.00p 1004671
05/10/2021 51.50p 52.46p 50.85p 51.50p 747307
04/10/2021 54.00p 54.00p 50.70p 51.00p 1356135
01/10/2021 53.50p 54.60p 51.77p 53.40p 1995679
30/09/2021 55.00p 55.63p 53.70p 53.70p 1234347
29/09/2021 56.50p 56.80p 54.00p 55.20p 2122335
28/09/2021 58.70p 61.43p 54.40p 55.10p 4097654
27/09/2021 58.90p 60.90p 56.80p 60.00p 1686136
24/09/2021 56.90p 59.71p 56.00p 58.50p 1098253
23/09/2021 57.90p 58.64p 57.00p 57.50p 562651
22/09/2021 57.80p 59.08p 56.40p 58.10p 693240
21/09/2021 56.40p 58.70p 55.92p 56.50p 651492
20/09/2021 59.20p 59.20p 55.00p 57.50p 1197665
17/09/2021 57.10p 58.90p 56.00p 57.50p 2292764
16/09/2021 58.60p 59.90p 56.90p 57.50p 783665
15/09/2021 60.00p 61.20p 55.80p 58.50p 1769288
14/09/2021 60.10p 61.20p 58.60p 59.50p 461430
13/09/2021 61.00p 61.04p 59.30p 60.60p 572288
10/09/2021 62.10p 63.40p 59.27p 60.50p 414038
09/09/2021 60.00p 62.00p 59.30p 61.60p 1084419
08/09/2021 61.10p 64.17p 60.29p 61.70p 569988
07/09/2021 63.00p 64.70p 61.00p 61.60p 408684
06/09/2021 64.00p 65.63p 62.60p 63.00p 358421
03/09/2021 64.00p 66.20p 62.10p 63.40p 838180
02/09/2021 66.00p 66.00p 63.10p 63.10p 239304
01/09/2021 64.50p 66.70p 60.10p 66.70p 1069231
31/08/2021 64.00p 64.80p 61.82p 62.90p 270565
30/08/2021 63.30p 64.80p 60.84p 63.20p 437099
27/08/2021 63.30p 64.80p 60.84p 63.20p 437099
26/08/2021 63.10p 63.90p 61.30p 62.30p 420033
25/08/2021 63.30p 65.40p 61.80p 63.20p 630992
24/08/2021 66.10p 67.40p 61.40p 62.90p 1136101
23/08/2021 64.00p 66.85p 62.52p 66.10p 4452192
20/08/2021 57.90p 59.00p 56.20p 59.00p 759155
19/08/2021 60.00p 60.00p 57.60p 59.40p 373283
18/08/2021 57.40p 59.90p 56.70p 59.90p 617072
17/08/2021 58.10p 59.10p 56.10p 56.60p 976931
16/08/2021 58.70p 60.10p 57.10p 59.00p 958722
13/08/2021 59.30p 60.40p 58.20p 59.60p 345643
12/08/2021 60.40p 60.70p 58.40p 59.30p 571733
11/08/2021 59.70p 60.80p 58.90p 60.00p 454481
10/08/2021 60.00p 60.80p 58.20p 59.90p 377046
09/08/2021 60.00p 60.60p 58.00p 59.40p 510236
06/08/2021 58.00p 62.10p 58.00p 59.70p 392118
05/08/2021 56.40p 61.80p 55.40p 61.80p 699095
04/08/2021 56.60p 57.70p 55.80p 57.70p 569547
03/08/2021 58.60p 59.30p 56.10p 56.90p 684888
02/08/2021 58.80p 61.00p 56.60p 57.10p 627314
30/07/2021 60.30p 60.70p 57.10p 59.60p 824950
29/07/2021 59.30p 63.40p 58.55p 58.80p 463936
28/07/2021 59.60p 62.60p 59.60p 60.60p 332312
27/07/2021 61.90p 63.20p 60.30p 60.60p 427600
26/07/2021 61.00p 63.35p 59.70p 63.10p 798299
23/07/2021 60.60p 63.50p 58.30p 60.10p 524612
22/07/2021 56.60p 61.70p 56.60p 61.70p 975765
21/07/2021 54.50p 59.30p 54.50p 59.30p 612061
20/07/2021 56.20p 58.00p 54.30p 55.00p 1401013
19/07/2021 58.90p 59.90p 54.77p 56.10p 1103272
16/07/2021 56.90p 59.50p 55.70p 57.90p 386289
15/07/2021 58.70p 60.30p 54.60p 56.10p 1250797
14/07/2021 57.80p 59.86p 57.60p 57.70p 575172
13/07/2021 57.40p 62.10p 57.40p 59.30p 552516
12/07/2021 64.00p 64.00p 57.33p 59.80p 856464
09/07/2021 60.10p 62.30p 59.00p 61.30p 515873
08/07/2021 62.70p 65.70p 60.00p 60.60p 898295
07/07/2021 62.40p 66.40p 62.40p 63.20p 445857
06/07/2021 66.00p 66.28p 63.20p 63.20p 682951
05/07/2021 62.00p 65.20p 61.60p 64.70p 897451
02/07/2021 66.50p 66.50p 62.20p 63.50p 495806
01/07/2021 60.60p 66.00p 60.60p 65.90p 1012302
30/06/2021 62.70p 64.90p 61.00p 62.70p 491213
29/06/2021 62.10p 63.70p 60.70p 62.60p 914445
28/06/2021 62.60p 62.90p 59.85p 60.90p 1526533
25/06/2021 58.40p 62.70p 56.16p 61.30p 1348527
24/06/2021 59.20p 60.90p 57.10p 57.10p 1200548
23/06/2021 62.00p 62.00p 57.80p 59.00p 1097455
22/06/2021 60.10p 61.20p 58.90p 59.40p 1006195
21/06/2021 61.00p 62.20p 58.10p 60.10p 1825961
18/06/2021 63.70p 66.40p 60.10p 60.30p 3609226
17/06/2021 68.00p 68.00p 63.10p 63.80p 1943480
16/06/2021 69.00p 69.52p 65.64p 65.90p 1010249
15/06/2021 65.00p 68.50p 63.00p 67.40p 1684723
14/06/2021 66.00p 68.70p 66.00p 67.60p 1689158
11/06/2021 66.00p 68.30p 65.98p 67.30p 640740
10/06/2021 69.30p 69.30p 62.90p 66.50p 3964852
09/06/2021 65.40p 68.50p 65.40p 66.80p 1023581
08/06/2021 66.50p 68.90p 65.20p 67.00p 822009
07/06/2021 68.30p 69.80p 66.50p 66.50p 828560
04/06/2021 68.50p 70.10p 67.00p 68.20p 1613396
03/06/2021 69.00p 69.00p 66.00p 66.90p 1795986
02/06/2021 66.90p 69.10p 65.90p 66.50p 1257156
01/06/2021 68.40p 71.12p 65.00p 66.30p 2273853
31/05/2021 66.90p 69.50p 66.10p 68.40p 1546280
28/05/2021 66.90p 69.50p 66.10p 68.40p 1546280
27/05/2021 66.30p 69.40p 65.10p 65.80p 1408342
26/05/2021 73.00p 73.00p 66.30p 66.90p 1469298
25/05/2021 65.50p 71.05p 64.00p 70.40p 4125286
24/05/2021 70.10p 73.40p 63.20p 66.00p 9858813
21/05/2021 83.10p 84.60p 72.30p 73.00p 9478208
20/05/2021 86.80p 87.70p 82.97p 86.00p 606029
19/05/2021 85.50p 86.60p 82.00p 83.70p 746223
18/05/2021 85.00p 88.90p 85.00p 85.90p 650129
17/05/2021 90.20p 91.50p 86.34p 87.90p 1022561
14/05/2021 91.00p 93.30p 87.60p 89.30p 724857
13/05/2021 93.00p 95.40p 88.20p 90.80p 1632030
12/05/2021 94.00p 96.08p 93.00p 94.60p 1057812
11/05/2021 94.00p 97.83p 92.60p 95.60p 1775623
10/05/2021 93.00p 95.50p 90.80p 94.00p 1240433
07/05/2021 92.20p 94.10p 89.10p 93.00p 902214
06/05/2021 85.50p 90.35p 85.50p 89.50p 592092
05/05/2021 89.80p 90.40p 85.20p 87.40p 1240287
04/05/2021 89.40p 96.00p 87.30p 88.20p 3703441
03/05/2021 81.60p 86.60p 78.70p 86.50p 4332839
30/04/2021 81.60p 86.60p 78.70p 86.50p 4332839
29/04/2021 80.80p 81.80p 77.90p 78.50p 524868
28/04/2021 79.80p 82.00p 79.10p 80.20p 403135
27/04/2021 82.00p 82.00p 78.70p 80.20p 675299
26/04/2021 80.00p 81.30p 78.50p 81.10p 986186
23/04/2021 81.90p 82.00p 80.00p 80.00p 457134
22/04/2021 79.80p 81.90p 79.80p 81.80p 780278
21/04/2021 79.00p 81.00p 78.20p 80.00p 1407075
20/04/2021 80.00p 80.60p 77.10p 78.40p 2312957
19/04/2021 81.00p 81.90p 79.00p 80.00p 1267530
16/04/2021 81.10p 81.74p 78.85p 80.90p 1017121
15/04/2021 82.00p 82.00p 78.80p 80.90p 1170286
14/04/2021 77.70p 82.50p 77.70p 80.60p 689733
13/04/2021 83.00p 83.00p 77.05p 80.30p 961518
12/04/2021 82.60p 82.80p 79.00p 80.60p 977269
09/04/2021 79.70p 81.73p 79.34p 80.00p 959405
08/04/2021 83.20p 83.40p 78.54p 80.00p 2509949
07/04/2021 78.40p 82.60p 78.00p 82.60p 1944966
06/04/2021 77.10p 83.50p 76.60p 77.30p 5124119
02/04/2021 71.60p 76.00p 71.60p 75.10p 2576754
01/04/2021 71.60p 76.00p 71.60p 75.10p 2576762

*Close Price adjusted for both dividends and splits