Card Factory (CARD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2022 61.70p 61.70p 54.22p 56.50p 3374398
21/04/2022 53.00p 61.41p 50.90p 60.10p 7942826
20/04/2022 44.80p 46.35p 44.80p 45.25p 361591
19/04/2022 46.55p 47.48p 44.85p 46.15p 773505
18/04/2022 45.05p 48.30p 45.05p 47.40p 619566
15/04/2022 45.05p 48.30p 45.05p 47.40p 619566
14/04/2022 45.05p 48.30p 45.05p 47.40p 619566
13/04/2022 47.25p 47.25p 45.45p 46.95p 580048
12/04/2022 47.40p 47.40p 46.30p 47.15p 758843
11/04/2022 46.00p 48.40p 45.70p 47.40p 1296202
08/04/2022 44.00p 46.30p 44.00p 46.10p 440526
07/04/2022 45.40p 46.85p 44.75p 44.75p 577325
06/04/2022 47.00p 47.85p 45.65p 46.00p 1027109
05/04/2022 47.00p 47.60p 46.30p 47.05p 708490
04/04/2022 46.85p 47.50p 46.20p 47.00p 572466
01/04/2022 45.40p 47.50p 44.95p 47.00p 1333497
31/03/2022 46.40p 46.70p 45.13p 45.35p 703155
30/03/2022 48.50p 48.50p 46.35p 46.80p 1038340
29/03/2022 45.50p 48.55p 44.90p 48.55p 3213469
28/03/2022 44.00p 45.30p 44.00p 44.80p 896153
25/03/2022 45.00p 45.45p 44.31p 44.70p 708271
24/03/2022 45.20p 46.65p 44.75p 45.00p 701790
23/03/2022 47.00p 47.00p 45.11p 45.50p 1163556
22/03/2022 47.00p 47.35p 45.95p 46.45p 997098
21/03/2022 46.00p 47.35p 45.90p 46.50p 1812923
18/03/2022 46.30p 46.75p 45.65p 46.15p 1325626
17/03/2022 47.00p 47.60p 46.00p 46.30p 2051422
16/03/2022 46.45p 46.97p 45.35p 46.40p 1255419
15/03/2022 45.00p 45.80p 43.99p 44.90p 588773
14/03/2022 45.50p 45.92p 44.10p 45.25p 844258
11/03/2022 44.95p 46.60p 44.05p 44.20p 778369
10/03/2022 45.50p 46.51p 44.15p 44.15p 726568
09/03/2022 44.00p 46.00p 42.65p 45.45p 917208
08/03/2022 42.35p 43.35p 41.60p 43.35p 1287885
07/03/2022 41.00p 43.65p 38.60p 43.05p 4000419
04/03/2022 46.00p 46.00p 41.00p 41.65p 2969527
03/03/2022 46.20p 48.70p 44.50p 44.90p 1794301
02/03/2022 48.00p 50.20p 47.25p 48.10p 1339012
01/03/2022 49.40p 50.10p 47.10p 47.90p 1128427
28/02/2022 47.20p 49.35p 46.70p 49.35p 1666841
25/02/2022 48.90p 50.80p 48.90p 49.30p 1748216
24/02/2022 50.00p 50.40p 47.30p 49.90p 2848615
23/02/2022 50.30p 53.62p 50.30p 51.70p 924487
22/02/2022 52.20p 53.88p 51.00p 51.60p 1359101
21/02/2022 54.00p 54.60p 52.70p 53.40p 1095889
18/02/2022 55.40p 56.60p 52.96p 54.20p 1551758
17/02/2022 56.40p 56.90p 54.89p 55.00p 1055034
16/02/2022 57.00p 57.60p 55.60p 56.60p 1067150
15/02/2022 57.00p 57.70p 55.90p 55.90p 622065
14/02/2022 56.70p 57.66p 55.62p 56.60p 1324335
11/02/2022 58.20p 60.00p 57.59p 58.50p 783490
10/02/2022 61.50p 62.60p 59.56p 60.10p 1126108
09/02/2022 59.70p 62.10p 58.00p 61.50p 1360686
08/02/2022 57.60p 59.60p 56.50p 58.90p 669912
07/02/2022 57.00p 58.90p 56.70p 56.70p 790325
04/02/2022 59.00p 59.80p 57.30p 58.60p 979006
03/02/2022 59.50p 60.90p 58.70p 58.80p 753028
02/02/2022 61.50p 62.60p 59.50p 59.90p 1989300
01/02/2022 59.00p 61.50p 58.97p 61.00p 1349807
31/01/2022 57.00p 59.50p 56.60p 58.50p 1451286
28/01/2022 60.90p 62.00p 59.00p 59.20p 770800
27/01/2022 59.40p 61.26p 59.00p 60.80p 1212024
26/01/2022 59.00p 62.70p 59.00p 61.30p 1920937
25/01/2022 58.20p 60.30p 57.00p 60.30p 1978549
24/01/2022 59.00p 59.40p 54.74p 58.00p 3234423
21/01/2022 58.10p 60.70p 57.80p 59.30p 2999958
20/01/2022 60.00p 61.00p 56.87p 59.00p 2422415
19/01/2022 56.00p 59.80p 55.40p 59.10p 3125770
18/01/2022 55.70p 57.60p 55.00p 56.20p 2959396
17/01/2022 55.00p 57.80p 54.84p 56.00p 2864987
14/01/2022 53.50p 55.00p 51.10p 55.00p 3877817
13/01/2022 57.00p 58.90p 51.50p 53.50p 12890106
12/01/2022 64.00p 64.50p 62.60p 63.50p 1627117
10/01/2022 63.50p 64.00p 61.10p 62.00p 1043924
07/01/2022 64.10p 65.10p 62.50p 63.20p 1003656
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

*Close Price adjusted for both dividends and splits