CARD.L - Card Factory plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202034.0035.6631.0031.3031.30523,737
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
13 Jan 202095.40102.5091.3995.0095.001,234,705
10 Jan 2020102.20102.5091.2093.6093.607,914,909
09 Jan 2020120.00120.4097.2099.7099.7011,404,742
08 Jan 2020141.50142.69138.97140.10140.101,159,121
07 Jan 2020142.10142.70137.60140.60140.60990,247
06 Jan 2020144.00144.00139.17140.40140.40902,071
03 Jan 2020144.00147.10141.35143.40143.40552,721
02 Jan 2020144.80152.30142.70144.50144.50885,263
31 Dec 2019149.70153.67147.90147.90147.90276,568
30 Dec 2019155.50158.14147.10148.90148.901,780,730
27 Dec 2019162.00162.00154.29155.30155.30646,720
24 Dec 2019158.00162.10157.70162.00162.00164,662
23 Dec 2019165.50166.14155.90160.80160.80726,402
20 Dec 2019169.70169.70162.60162.60162.6010,130,461
19 Dec 2019169.20169.20165.60167.50167.50482,186
18 Dec 2019164.30173.80164.30169.80169.801,580,254
17 Dec 2019168.20169.60165.00167.00167.00506,907
16 Dec 2019159.30170.00159.30169.50169.501,875,899
13 Dec 2019158.00165.70156.40163.30163.301,623,889
12 Dec 2019154.30156.90151.00153.50153.50313,643
11 Dec 2019154.10154.10145.21151.40151.40769,213
10 Dec 2019156.00158.60150.00150.00150.00556,927
09 Dec 2019157.30159.70155.36158.20158.20987,478
06 Dec 2019160.00161.80154.80157.80157.80266,833
05 Dec 2019161.30161.30155.60157.50157.50443,119
04 Dec 2019153.40158.70153.40156.90156.90402,696
03 Dec 2019157.50157.60151.70154.60154.60296,440
02 Dec 2019159.10161.10151.40155.50155.50431,699
29 Nov 2019157.60162.60157.60158.30158.30270,385
28 Nov 2019153.60162.40153.60161.00161.001,097,586
27 Nov 2019156.80158.90153.70157.90157.90402,855
26 Nov 2019156.30159.90156.10158.30158.30350,023
25 Nov 2019160.00160.00155.00156.00156.00315,422
22 Nov 2019155.20161.50155.00156.50156.50318,166
21 Nov 2019155.00159.71155.00158.80158.80256,856
20 Nov 2019155.10162.90154.12157.10157.10360,211
19 Nov 2019163.10163.98155.30156.30156.30649,465
18 Nov 2019156.80165.80156.80162.70162.70313,414
15 Nov 2019158.40167.25154.30161.00161.00720,263
14 Nov 2019155.10159.58145.20158.50158.502,038,383
13 Nov 2019158.00159.92150.10155.00155.00973,042
12 Nov 2019164.90164.90159.80161.10161.10247,907
11 Nov 2019162.50165.80159.99163.60163.60378,426
*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