CARD.L - Card Factory plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202050.7052.9046.0050.2050.2010,061,133
04 Jun 202044.9056.9042.5549.0049.0015,056,487
03 Jun 202038.1044.0037.5044.0044.008,901,788
02 Jun 202043.0048.0037.0037.2537.2523,093,678
01 Jun 202037.5043.0036.5041.0041.007,707,060
29 May 202037.7540.1535.0036.6536.6515,257,179
28 May 202031.8538.3029.5036.0536.057,811,927
27 May 202033.0035.2028.2530.5030.504,833,909
26 May 202030.9034.4524.3531.2531.255,151,931
22 May 202030.9532.4028.0028.6028.602,376,153
21 May 202031.5031.9029.2530.0030.001,159,501
20 May 202030.5032.0027.5031.5031.501,861,435
19 May 202030.5034.7229.3030.5530.552,321,686
18 May 202030.2035.0229.6531.5531.552,760,575
15 May 202035.0036.7530.8031.2031.201,237,846
14 May 202033.0036.0630.0033.3033.301,495,161
13 May 202036.2038.1929.0534.8034.801,690,601
12 May 202039.0045.8637.4337.6537.651,006,216
11 May 202043.1544.0539.9541.0041.00750,494
07 May 202040.0042.9537.3241.3041.303,051,327
06 May 202040.5043.0037.0038.2538.251,831,646
05 May 202039.7040.9037.0038.3038.30525,594
04 May 202041.5041.5037.1038.1038.10542,352
01 May 202041.0044.3237.3139.7539.75876,433
30 Apr 202038.5044.5738.5041.6041.601,776,969
29 Apr 202041.0042.0539.2839.5539.551,117,401
28 Apr 202040.0041.4037.2240.4540.45790,992
27 Apr 202040.0042.8638.2039.5039.50632,913
24 Apr 202040.5043.7336.0039.5039.50517,344
23 Apr 202041.0044.8939.4040.3040.30431,014
22 Apr 202045.0047.0037.6037.6037.601,136,515
21 Apr 202047.0050.3041.1543.0043.003,287,703
20 Apr 202048.7049.5042.0048.0048.001,002,251
17 Apr 202046.0051.0043.0044.3044.30868,575
16 Apr 202046.0056.9343.2544.4044.401,162,948
15 Apr 202050.3054.1745.0046.7546.75952,367
14 Apr 202050.0060.6048.6752.8052.80885,903
09 Apr 202044.0053.9844.0048.7048.70590,728
08 Apr 202037.7047.7037.7045.2545.251,748,922
07 Apr 202039.0049.4539.0041.1541.15895,310
06 Apr 202031.2544.1930.3435.7035.707,520,868
03 Apr 202030.5034.7330.0531.0031.00564,894
02 Apr 202033.6533.9029.0031.0031.00257,371
01 Apr 202034.0035.6631.0032.2032.20616,372
31 Mar 202033.2039.7432.2032.8432.84556,756
30 Mar 202036.0038.2531.5033.3833.383,460,135
27 Mar 202038.0438.2534.0835.0035.00570,818
26 Mar 202034.0041.2632.7036.9436.944,228,958
25 Mar 202037.2837.3032.5233.9633.96532,748
24 Mar 202033.0037.2328.9334.0034.001,620,742
23 Mar 202031.5036.8522.0031.4631.461,417,352
20 Mar 202035.0036.6330.0233.7233.722,934,028
19 Mar 202032.0034.5732.0032.5032.50898,471
18 Mar 202034.0836.4327.4032.5032.506,103,424
17 Mar 202048.5049.5829.5333.2433.243,257,842
16 Mar 202053.0053.0042.5448.6848.682,340,776
13 Mar 202058.6063.4552.8053.1053.101,398,566
12 Mar 202064.5066.1058.9560.7060.701,286,089
11 Mar 202075.1076.1867.6569.5069.501,184,824
10 Mar 202074.0574.8970.1072.0072.00673,929
09 Mar 202072.8075.0570.1571.2071.20979,748
06 Mar 202077.2577.2574.8074.8074.80499,128
05 Mar 202080.3580.5377.2878.2078.20544,283
04 Mar 202084.1585.2077.8077.8077.80307,860
03 Mar 202084.4085.1582.0084.0084.00378,758
02 Mar 202080.0083.1078.8481.5581.55766,600
28 Feb 202075.0079.1073.7878.7078.702,045,273
27 Feb 202081.2081.9575.4077.5077.50850,855
26 Feb 202080.1080.8574.8079.7079.70613,592
25 Feb 202086.3086.3079.7579.9079.90696,369
24 Feb 202089.2589.2583.8083.8083.80459,636
21 Feb 202091.6591.6585.8086.9086.90313,520
20 Feb 202087.0092.2585.2790.2590.25692,265
19 Feb 202087.0589.0086.1087.0087.00470,850
18 Feb 202090.8090.8087.2587.4087.40309,109
17 Feb 202087.5090.6087.5088.5588.55292,873
14 Feb 202089.9092.2087.7087.7087.70523,452
13 Feb 202091.8593.0588.2591.2091.20514,708
12 Feb 202089.3593.1089.0191.0091.00450,834
11 Feb 202094.0094.0091.1091.1091.10381,498
10 Feb 202091.2092.7590.0092.1092.10543,102
07 Feb 202091.8091.8088.9090.2090.20704,300
06 Feb 202095.5595.5589.1089.5089.50356,539
05 Feb 202091.9094.5090.6593.2093.201,296,232
04 Feb 202092.0592.0589.0089.2089.20412,663
03 Feb 202088.9589.5087.3488.2088.20507,831
31 Jan 202091.6091.8587.8088.6088.60622,375
30 Jan 202089.8093.3587.0690.8090.801,277,919
29 Jan 202090.5592.5087.4587.4587.451,539,792
28 Jan 202091.5092.1088.8691.4091.40611,680
27 Jan 202093.3593.3586.8090.5090.501,283,773
24 Jan 202092.0092.3590.0090.7590.751,177,766
23 Jan 202092.5094.2589.8590.7590.75695,897
22 Jan 202091.2592.1086.6590.7590.752,329,850
21 Jan 202096.3097.8188.1589.7089.701,552,456
20 Jan 202097.0097.0094.1896.3096.30499,774
17 Jan 2020101.10101.1096.9097.1597.15874,357
16 Jan 202097.5099.1596.9898.8098.805,750,568
15 Jan 202098.5099.5097.2098.8598.855,033,357
14 Jan 202097.90101.3096.0098.6098.6010,962,146
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more