UK markets open in 5 hours 9 minutes

Card Factory plc (CARD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
78.40-1.60 (-2.00%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202180.0080.6077.1078.4078.402,312,957
19 Apr 20210.810.820.790.800.801,302,563
16 Apr 20210.810.820.790.810.811,022,893
15 Apr 20210.820.820.790.810.811,251,104
14 Apr 20210.780.820.780.810.81717,368
13 Apr 20210.830.830.770.800.80978,637
12 Apr 20210.830.830.790.810.81986,482
09 Apr 20210.800.820.790.800.801,068,765
08 Apr 20210.830.830.790.800.802,552,020
07 Apr 20210.780.830.780.830.831,955,344
06 Apr 20210.770.830.770.770.775,207,141
01 Apr 202171.6076.0071.6075.1075.102,591,413
31 Mar 202168.7071.7068.7071.6071.601,031,627
30 Mar 202167.1070.4566.8069.8069.801,500,823
29 Mar 202168.5069.8065.9068.3068.30597,906
26 Mar 202165.8069.8065.8067.5067.50588,334
25 Mar 202168.6069.7065.6067.0067.001,227,134
24 Mar 202168.1069.5065.5068.4068.401,044,863
23 Mar 202172.0072.0066.4068.6068.601,680,123
22 Mar 202171.3072.4069.6070.4070.401,136,442
19 Mar 202170.3073.1068.7570.5070.503,250,603
18 Mar 202173.0074.4069.8671.0071.001,988,423
17 Mar 202168.0074.5067.3073.7073.708,706,539
16 Mar 202168.5069.8066.3066.5066.501,153,016
15 Mar 202166.0070.6866.0069.0069.002,043,785
12 Mar 202165.0068.7064.5068.7068.701,377,981
11 Mar 20210.690.690.640.670.671,263,312
10 Mar 202167.0070.2066.1066.6066.603,036,655
09 Mar 202167.0069.7065.3069.6069.604,164,597
08 Mar 202162.2066.9058.0066.9066.903,869,038
05 Mar 202168.0068.8261.5061.5061.506,650,633
04 Mar 202172.9072.9066.7068.9068.904,061,302
03 Mar 202172.5079.7061.2072.0072.0021,011,702
02 Mar 202158.0072.1055.9272.0072.0013,834,103
01 Mar 202150.7056.5049.2055.7055.7011,457,890
26 Feb 202148.0050.4044.5046.1546.157,487,516
25 Feb 202146.0051.7045.2549.1549.159,262,164
24 Feb 202139.0045.8038.1844.7044.707,601,903
23 Feb 20210.340.400.340.390.3917,472,827
22 Feb 20210.330.350.330.340.343,906,930
19 Feb 202133.9533.9532.6532.9032.904,329,525
18 Feb 202133.8034.5033.4533.7033.702,101,515
17 Feb 202133.5034.5933.5033.8033.801,926,964
16 Feb 202134.0034.8033.1034.0034.002,201,194
15 Feb 202134.0034.8533.5034.0034.007,496,408
12 Feb 202132.0034.0830.7533.0033.003,550,758
11 Feb 202130.8032.4530.5031.1031.103,151,253
10 Feb 202134.0034.4531.8032.2032.202,743,956
09 Feb 202133.3034.4033.3033.7533.751,092,964
08 Feb 202134.2035.9033.7033.7533.751,567,425
05 Feb 202134.6034.6033.6534.0034.001,863,497
04 Feb 202135.0035.0033.3834.0034.002,138,074
03 Feb 202135.0035.9034.0034.6034.608,295,681
02 Feb 202135.0036.3134.2535.0535.051,408,924
01 Feb 202135.5037.1133.1534.5034.501,517,361
29 Jan 202136.0036.2035.0535.8535.852,142,592
28 Jan 202136.0036.1535.2536.0036.00597,304
27 Jan 202136.2036.7035.4035.8035.80717,945
26 Jan 202136.5036.9035.5535.5535.551,035,931
25 Jan 202137.8038.9035.1535.9035.901,673,467
22 Jan 202137.7538.3137.3037.7537.751,038,869
21 Jan 202138.0038.5137.3538.2038.20764,256
20 Jan 202137.7038.8437.7037.9037.90576,834
19 Jan 202139.0039.0037.5037.7537.751,152,330
18 Jan 202137.0038.7037.0037.7037.70558,300
15 Jan 202137.2539.3436.3938.6538.652,181,987
14 Jan 202140.0040.6536.7037.3037.304,494,913
13 Jan 202141.05403.0040.0040.1040.10668,299
12 Jan 202141.0041.9840.0540.9040.901,616,944
11 Jan 202141.8042.4041.0041.2541.25949,722
08 Jan 202142.7542.9540.6041.7041.701,546,623
07 Jan 202142.0042.9541.2542.0542.051,375,706
06 Jan 202141.0042.4539.4541.9541.95691,894
05 Jan 202139.0041.2037.9941.0041.001,041,032
04 Jan 202142.7044.4838.5539.7039.701,728,810
31 Dec 202040.3542.7540.0042.7542.75285,991
30 Dec 202042.2542.9040.3540.3540.35592,903
29 Dec 202044.6044.6541.9041.9041.901,076,213
24 Dec 202043.8545.1043.0044.0544.05760,867
23 Dec 202039.9042.8038.3542.0042.001,748,779
22 Dec 202039.8042.5539.2140.0040.00799,636
21 Dec 202042.0044.3637.2039.1539.154,243,625
18 Dec 202042.5544.3641.0544.1044.101,087,759
17 Dec 202044.2044.5642.6242.6542.65462,319
16 Dec 202044.2044.7842.9042.9042.90829,351
15 Dec 202043.3543.9042.5043.5543.55276,231
14 Dec 202043.7544.5042.5544.0044.00715,808
11 Dec 202042.6044.9742.0143.2543.252,027,795
10 Dec 202044.0044.7541.7043.2043.201,326,378
09 Dec 202043.0044.8042.1544.2544.251,619,519
08 Dec 202045.0045.2042.0542.0542.051,524,958
07 Dec 202045.3546.7844.4044.8544.852,082,242
04 Dec 202045.4546.1844.8045.2545.252,323,052
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...