UK Markets closed

Card Factory plc (CARD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
45.250.00 (0.00%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202045.4246.1844.8045.2545.251,155,198
03 Dec 202044.9045.9544.2545.2545.25909,279
02 Dec 202043.5045.8043.0545.0045.003,035,162
01 Dec 202042.0044.3542.0043.5043.50770,265
30 Nov 202044.9545.2243.1543.1543.15683,072
27 Nov 202045.1046.7243.7044.2044.20772,096
26 Nov 202046.2046.3543.6145.7045.70551,816
25 Nov 202045.3047.6044.5546.3046.301,175,779
24 Nov 202045.7546.6044.4544.5544.551,399,136
23 Nov 202045.0547.6043.5045.5545.551,740,960
20 Nov 202045.6045.6044.2044.9044.90437,957
19 Nov 202045.0047.5943.7544.2544.251,051,838
18 Nov 202042.0545.8042.0045.0045.001,613,462
17 Nov 202042.2043.4040.6043.4043.40890,413
16 Nov 202039.1042.8538.7541.7041.703,452,410
13 Nov 202037.3540.6037.3538.7038.70813,932
12 Nov 202041.0042.0038.2539.0039.001,018,936
11 Nov 202041.0542.5536.0540.6040.602,237,580
10 Nov 202037.5044.9534.2538.1538.152,772,438
09 Nov 202031.5037.7030.1335.8035.802,270,069
06 Nov 202030.8031.4530.1030.6530.65406,262
05 Nov 202031.7032.1530.6030.6030.60497,658
04 Nov 202031.5032.5030.7731.1531.15255,890
03 Nov 202031.0033.3030.7331.2531.25467,199
02 Nov 202031.7532.6530.1030.6030.60650,531
30 Oct 202032.3033.1530.4032.2032.20674,361
29 Oct 202033.2533.7531.9032.0032.00586,830
28 Oct 202035.0036.4033.3533.5533.55585,746
27 Oct 202035.9036.6535.3535.4535.45376,738
26 Oct 202036.6037.9034.4535.7535.75667,867
23 Oct 202035.5536.5034.4535.5035.50793,330
22 Oct 202034.5035.8034.3534.5034.50339,129
21 Oct 202036.0036.0034.5034.9034.90352,142
20 Oct 202035.3035.9034.5034.5034.50561,352
19 Oct 202034.9035.5034.7035.0035.00237,265
16 Oct 202035.1535.9034.6034.6534.65420,931
15 Oct 202035.1535.8034.7534.8534.85481,610
14 Oct 202035.0035.6035.0035.1535.15307,762
13 Oct 202034.5036.0034.5035.0035.00300,840
12 Oct 202036.4536.4534.7335.0035.00621,475
09 Oct 202035.8536.6035.0035.0035.00403,100
08 Oct 202035.6036.4535.0036.0036.00499,293
07 Oct 202035.1537.8534.5034.6034.60877,809
06 Oct 202035.2037.9034.6536.5036.50777,361
05 Oct 202035.5536.4033.5036.0036.001,281,476
02 Oct 202034.1035.5533.0534.0034.00959,756
01 Oct 202034.7034.7032.4533.2533.252,347,890
30 Sep 202035.0036.4533.8534.1034.102,015,047
29 Sep 202038.6539.9534.5034.5034.502,680,775
28 Sep 202038.5040.1035.7036.9536.951,834,582
25 Sep 202037.9537.9535.6537.3537.35997,250
24 Sep 202036.6537.8335.0536.1536.151,474,447
23 Sep 202035.9036.8035.1035.4535.45847,312
22 Sep 202036.5036.8535.0036.0036.00651,421
21 Sep 202035.9538.0033.8036.0036.00907,457
18 Sep 202037.8038.6534.7038.1038.109,988,246
17 Sep 202036.2037.0034.4037.0037.001,561,317
16 Sep 202033.7036.5032.5035.0035.001,010,740
15 Sep 202033.0034.9532.2533.0033.001,164,628
14 Sep 202036.0036.3032.7134.3034.301,927,634
11 Sep 202036.0037.0535.1035.5035.50580,952
10 Sep 202036.5037.9536.1036.3036.30652,984
09 Sep 202041.5041.5036.1037.5037.501,155,214
08 Sep 202038.0040.7036.4038.2538.251,621,411
07 Sep 202036.7038.3533.5036.4036.401,178,972
04 Sep 202035.1036.8033.0035.4035.40931,232
03 Sep 202037.5037.5035.0035.0035.00583,520
02 Sep 202038.4038.5035.0135.9535.951,005,181
01 Sep 202039.9039.9035.5036.3536.351,056,226
28 Aug 202038.5039.9538.1538.5538.55653,056
27 Aug 202039.9040.5037.0938.9538.95968,652
26 Aug 202039.6540.2038.2938.8538.85550,823
25 Aug 202041.0042.3038.3040.5040.50973,488
24 Aug 202043.0043.0038.7540.0040.001,408,309
21 Aug 202040.8041.8540.2041.8541.85323,157
20 Aug 202043.3543.3540.0042.0042.00388,336
19 Aug 202042.1543.0040.5040.6040.60516,660
18 Aug 202045.7045.7041.3542.1542.15849,309
17 Aug 202043.5046.0042.2042.6042.60132,616
14 Aug 202044.5045.2443.0543.0543.05276,140
13 Aug 202043.4546.4543.0544.0044.00362,953
12 Aug 202044.9046.1543.0245.8545.85859,649
11 Aug 202041.6048.4041.6044.4544.451,509,060
10 Aug 202041.7543.5041.2042.2042.20423,033
07 Aug 202043.0043.0040.8041.9541.95249,955
06 Aug 202042.3043.3541.0541.1541.15331,616
05 Aug 202041.6042.9041.1042.7042.70275,492
04 Aug 202042.0542.9040.5541.6041.60283,377
03 Aug 202044.3044.3040.5541.6041.60489,582
31 Jul 202043.6544.0041.5542.8542.85235,840
30 Jul 202043.2045.2541.2042.8542.85703,660
29 Jul 202041.9044.0541.0043.6543.65666,801
28 Jul 202042.0048.0042.0044.0044.003,555,824
27 Jul 202042.8043.2139.1041.8041.80444,161
24 Jul 202042.0043.1540.0041.4041.40688,240
23 Jul 202043.1044.5341.1541.7541.75635,879
22 Jul 202044.0045.0042.0043.1043.10742,339
21 Jul 202045.0046.5041.4544.0544.051,084,647
20 Jul 202044.4045.0043.0044.1544.15704,285
17 Jul 202042.5045.0041.9543.1043.10600,101
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...