UK markets close in 8 hours

Card Factory plc (CARD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
36.000.00 (0.00%)
As of 8:15AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202035.7336.0535.1036.0036.005,647
22 Sep 2020------
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
16 Jul 202047.0047.8039.8042.6042.603,671,781
15 Jul 202049.0051.4045.1647.3547.351,186,988
14 Jul 202051.4051.4050.0050.0050.001,274,756
13 Jul 202050.5051.2050.0050.2050.201,273,356
10 Jul 202050.1050.7050.0050.0050.003,557,011
09 Jul 202050.0051.0050.0050.0050.001,534,808
08 Jul 202050.0050.8050.0050.0050.002,839,465
07 Jul 202051.4051.4050.0050.0050.001,330,781
06 Jul 202051.0051.1050.0050.0050.002,840,224
03 Jul 202050.5051.0049.4750.0050.001,915,176
02 Jul 202051.1051.1050.0050.0050.001,007,633
01 Jul 202051.0051.5050.0050.0050.001,669,076
30 Jun 202050.5051.3048.3550.0050.001,172,145
29 Jun 202049.4050.5047.3049.7549.751,282,551
26 Jun 202051.2051.3045.6249.4049.406,042,045
25 Jun 202050.0051.4043.2549.8049.802,924,194
24 Jun 202050.0051.4050.0050.0050.003,153,497
23 Jun 202050.0052.1050.0050.0050.001,842,559
22 Jun 202052.5053.9050.0050.0050.002,496,662
19 Jun 202050.4054.7049.9454.5054.504,721,328
18 Jun 202051.0052.0047.8050.8050.803,309,219
17 Jun 202049.4051.5947.4250.5050.5010,741,249
16 Jun 202045.4049.5039.0048.0048.0011,118,025
15 Jun 202040.4544.9537.6043.4543.456,863,115
12 Jun 202041.5044.0736.6640.7540.755,316,453
11 Jun 202042.8046.7039.6042.1542.154,557,909
10 Jun 202045.6050.4044.2545.5045.503,451,614
09 Jun 202049.5050.5044.0045.5545.555,328,999
08 Jun 202051.5054.7648.1048.3548.358,443,213
05 Jun 202050.5052.9046.0050.2050.2010,264,162
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
*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