Card Factory plc (LON:CARD)
London
· Delayed Price · Currency is GBP · Price in GBX 69.30
-0.80 (-1.14%)
At close: Mar 6, 2026
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.50 | 70.40 | 68.50 | 69.30 | 69.30 | -1.14% | 702,302 |
| Mar 5, 2026 | 69.80 | 73.60 | 69.34 | 70.10 | 70.10 | - | 738,671 |
| Mar 4, 2026 | 69.68 | 70.60 | 69.10 | 70.10 | 70.10 | 0.57% | 616,982 |
| Mar 3, 2026 | 69.00 | 70.30 | 68.80 | 69.70 | 69.70 | -1.83% | 1,075,721 |
| Mar 2, 2026 | 73.00 | 73.00 | 69.90 | 71.00 | 71.00 | -1.93% | 1,256,004 |
| Feb 27, 2026 | 71.50 | 73.10 | 71.10 | 72.40 | 72.40 | -0.41% | 802,753 |
| Feb 26, 2026 | 72.90 | 73.70 | 71.60 | 72.70 | 72.70 | -0.27% | 878,919 |
| Feb 25, 2026 | 74.00 | 74.00 | 72.00 | 72.90 | 72.90 | -0.27% | 939,711 |
| Feb 24, 2026 | 72.50 | 73.90 | 71.30 | 73.10 | 73.10 | 1.81% | 1,593,198 |
| Feb 23, 2026 | 71.50 | 72.40 | 70.70 | 71.80 | 71.80 | 0.70% | 1,169,503 |
| Feb 20, 2026 | 73.10 | 73.10 | 70.20 | 71.30 | 71.30 | 0.42% | 9,149,300 |
| Feb 19, 2026 | 73.10 | 73.10 | 70.30 | 71.00 | 71.00 | 0.57% | 4,395,456 |
| Feb 18, 2026 | 72.60 | 72.60 | 70.20 | 70.60 | 70.60 | -2.35% | 936,381 |
| Feb 17, 2026 | 69.00 | 72.70 | 69.00 | 72.30 | 72.30 | 1.40% | 602,572 |
| Feb 16, 2026 | 70.60 | 72.50 | 70.60 | 71.30 | 71.30 | -0.28% | 4,447,867 |
| Feb 13, 2026 | 70.60 | 71.50 | 70.20 | 71.50 | 71.50 | 1.27% | 779,845 |
| Feb 12, 2026 | 71.50 | 71.70 | 70.40 | 70.60 | 70.60 | -0.56% | 717,583 |
| Feb 11, 2026 | 68.50 | 71.60 | 68.50 | 71.00 | 71.00 | 1.14% | 1,596,106 |
| Feb 10, 2026 | 70.30 | 70.70 | 70.00 | 70.20 | 70.20 | - | 713,641 |
| Feb 9, 2026 | 68.00 | 70.70 | 68.00 | 70.20 | 70.20 | 0.14% | 981,717 |
| Feb 6, 2026 | 68.00 | 70.41 | 68.00 | 70.10 | 70.10 | 0.86% | 1,413,254 |
| Feb 5, 2026 | 72.00 | 72.00 | 68.70 | 69.50 | 69.50 | -0.14% | 1,025,000 |
| Feb 4, 2026 | 69.00 | 70.60 | 69.00 | 69.60 | 69.60 | - | 1,569,458 |
| Feb 3, 2026 | 67.10 | 69.90 | 67.10 | 69.60 | 69.60 | 1.46% | 1,276,131 |
| Feb 2, 2026 | 67.50 | 69.20 | 67.20 | 68.60 | 68.60 | 1.33% | 869,276 |
| Jan 30, 2026 | 68.50 | 69.00 | 67.50 | 67.70 | 67.70 | -1.17% | 975,253 |
| Jan 29, 2026 | 67.10 | 70.20 | 67.10 | 68.50 | 68.50 | -2.00% | 3,498,731 |
| Jan 28, 2026 | 72.00 | 72.00 | 67.50 | 69.90 | 69.90 | 0.43% | 1,676,143 |
| Jan 27, 2026 | 70.00 | 70.00 | 68.60 | 69.60 | 69.60 | 0.87% | 896,827 |
| Jan 26, 2026 | 65.80 | 69.70 | 65.80 | 69.00 | 69.00 | 1.17% | 1,178,099 |
| Jan 23, 2026 | 65.80 | 69.00 | 68.00 | 68.20 | 68.20 | -0.29% | 1,151,846 |
| Jan 22, 2026 | 68.30 | 68.90 | 67.30 | 68.40 | 68.40 | 1.48% | 1,343,506 |
| Jan 21, 2026 | 69.00 | 69.00 | 66.70 | 67.40 | 67.40 | 0.75% | 528,964 |
| Jan 20, 2026 | 68.00 | 68.00 | 66.30 | 66.90 | 66.90 | -0.30% | 897,756 |
| Jan 19, 2026 | 67.10 | 68.20 | 66.70 | 67.10 | 67.10 | -0.74% | 1,346,290 |
| Jan 16, 2026 | 68.00 | 68.00 | 66.51 | 67.60 | 67.60 | 0.75% | 1,103,659 |
| Jan 15, 2026 | 66.60 | 67.40 | 66.02 | 67.10 | 67.10 | 0.45% | 3,419,682 |
| Jan 14, 2026 | 65.20 | 66.90 | 64.50 | 66.80 | 66.80 | 2.45% | 2,311,153 |
| Jan 13, 2026 | 65.10 | 66.00 | 64.40 | 65.20 | 65.20 | -0.91% | 1,788,962 |
| Jan 12, 2026 | 67.30 | 68.00 | 65.20 | 65.80 | 65.80 | -2.23% | 1,686,412 |
| Jan 9, 2026 | 68.00 | 68.00 | 66.50 | 67.30 | 67.30 | 1.05% | 1,096,529 |
| Jan 8, 2026 | 69.00 | 69.00 | 65.60 | 66.60 | 66.60 | 0.76% | 1,439,976 |
| Jan 7, 2026 | 66.20 | 66.40 | 65.50 | 66.10 | 66.10 | -0.60% | 1,739,439 |
| Jan 6, 2026 | 69.00 | 69.00 | 65.70 | 66.50 | 66.50 | -0.89% | 1,632,135 |
| Jan 5, 2026 | 66.50 | 67.10 | 66.10 | 67.10 | 67.10 | - | 1,647,883 |
| Jan 2, 2026 | 68.30 | 68.40 | 66.90 | 67.10 | 67.10 | -1.18% | 1,999,962 |
| Dec 31, 2025 | 70.00 | 70.00 | 67.40 | 67.90 | 67.90 | -0.29% | 758,918 |
| Dec 30, 2025 | 67.80 | 68.30 | 67.70 | 68.10 | 68.10 | -0.29% | 1,278,634 |
| Dec 29, 2025 | 69.30 | 69.30 | 67.80 | 68.30 | 68.30 | -1.16% | 2,327,135 |
| Dec 24, 2025 | 69.40 | 69.50 | 68.70 | 69.10 | 69.10 | -0.14% | 1,233,303 |
| Dec 23, 2025 | 70.10 | 71.33 | 68.90 | 69.20 | 69.20 | -1.00% | 2,847,850 |
| Dec 22, 2025 | 71.00 | 73.72 | 68.90 | 69.90 | 69.90 | -0.57% | 4,443,631 |
| Dec 19, 2025 | 71.80 | 73.70 | 70.20 | 70.30 | 70.30 | -2.50% | 2,716,060 |
| Dec 18, 2025 | 71.10 | 73.30 | 71.10 | 72.10 | 72.10 | 1.41% | 2,388,230 |
| Dec 17, 2025 | 70.00 | 72.57 | 70.00 | 71.10 | 71.10 | 1.43% | 3,737,164 |
| Dec 16, 2025 | 69.60 | 73.00 | 69.00 | 70.10 | 70.10 | 0.72% | 5,781,793 |
| Dec 15, 2025 | 70.30 | 73.80 | 69.60 | 69.60 | 69.60 | -0.57% | 6,303,339 |
| Dec 12, 2025 | 80.00 | 77.70 | 69.70 | 70.00 | 70.00 | -27.39% | 19,138,897 |
| Dec 11, 2025 | 96.50 | 97.40 | 95.60 | 96.40 | 96.40 | -0.52% | 387,295 |
| Dec 10, 2025 | 97.10 | 98.00 | 96.50 | 96.90 | 96.90 | -0.10% | 400,660 |
| Dec 9, 2025 | 98.32 | 97.70 | 96.10 | 97.00 | 97.00 | 0.10% | 615,074 |
| Dec 8, 2025 | 97.00 | 101.80 | 96.40 | 96.90 | 96.90 | -1.52% | 484,227 |
| Dec 5, 2025 | 97.90 | 100.00 | 96.10 | 98.40 | 98.40 | 0.72% | 403,622 |
| Dec 4, 2025 | 95.80 | 99.70 | 95.80 | 97.70 | 97.70 | 1.45% | 516,029 |
| Dec 3, 2025 | 100.80 | 100.80 | 95.80 | 96.30 | 96.30 | - | 788,313 |
| Dec 2, 2025 | 95.00 | 101.20 | 95.00 | 96.30 | 96.30 | -1.43% | 390,882 |
| Dec 1, 2025 | 95.00 | 97.90 | 95.00 | 97.70 | 97.70 | -0.51% | 608,870 |
| Nov 28, 2025 | 95.00 | 101.60 | 95.00 | 98.20 | 98.20 | -0.51% | 398,803 |
| Nov 27, 2025 | 92.60 | 99.10 | 92.60 | 98.70 | 98.70 | 1.65% | 1,260,864 |
| Nov 26, 2025 | 97.30 | 97.60 | 95.30 | 97.10 | 97.10 | 1.04% | 1,222,875 |
| Nov 25, 2025 | 95.20 | 96.40 | 95.00 | 96.10 | 96.10 | 0.95% | 730,476 |
| Nov 24, 2025 | 98.00 | 98.00 | 94.90 | 95.20 | 95.20 | -0.63% | 378,684 |
| Nov 21, 2025 | 98.00 | 98.00 | 95.30 | 95.80 | 95.80 | -0.21% | 410,313 |
| Nov 20, 2025 | 96.00 | 97.90 | 95.30 | 96.00 | 96.00 | 0.52% | 554,671 |
| Nov 19, 2025 | 95.20 | 98.00 | 93.91 | 95.50 | 95.50 | 0.10% | 671,727 |
| Nov 18, 2025 | 95.00 | 97.60 | 94.80 | 95.40 | 95.40 | -1.04% | 566,344 |
| Nov 17, 2025 | 101.00 | 101.00 | 95.80 | 96.40 | 96.40 | -0.52% | 407,542 |
| Nov 14, 2025 | 96.50 | 96.90 | 95.40 | 96.90 | 96.90 | -0.62% | 768,226 |
| Nov 13, 2025 | 102.00 | 102.00 | 96.90 | 97.50 | 97.50 | 0.10% | 298,922 |
| Nov 12, 2025 | 95.00 | 101.80 | 95.00 | 97.40 | 97.40 | -2.11% | 386,105 |
| Nov 11, 2025 | 99.50 | 100.10 | 97.40 | 99.50 | 99.50 | 0.91% | 589,423 |
| Nov 10, 2025 | 95.40 | 99.60 | 95.40 | 98.60 | 98.60 | 1.13% | 476,315 |
| Nov 7, 2025 | 97.10 | 100.00 | 96.60 | 97.50 | 97.50 | -0.20% | 421,521 |
| Nov 6, 2025 | 103.00 | 103.00 | 96.79 | 97.70 | 97.70 | -2.50% | 490,310 |
| Nov 5, 2025 | 101.00 | 101.07 | 98.60 | 100.20 | 98.90 | 0.30% | 1,316,888 |
| Nov 4, 2025 | 106.80 | 106.80 | 99.80 | 99.90 | 98.60 | -1.87% | 558,702 |
| Nov 3, 2025 | 103.60 | 104.20 | 100.20 | 101.80 | 100.48 | -1.74% | 854,130 |
| Oct 31, 2025 | 102.00 | 105.20 | 101.40 | 103.60 | 102.26 | 0.58% | 592,099 |
| Oct 30, 2025 | 108.40 | 108.40 | 101.40 | 103.00 | 101.66 | -0.58% | 903,591 |
| Oct 29, 2025 | 104.60 | 105.80 | 100.20 | 103.60 | 102.26 | -0.38% | 624,180 |
| Oct 28, 2025 | 103.00 | 104.60 | 102.40 | 104.00 | 102.65 | 0.97% | 1,167,171 |
| Oct 27, 2025 | 101.00 | 104.20 | 100.35 | 103.00 | 101.66 | 1.98% | 983,980 |
| Oct 24, 2025 | 100.00 | 101.00 | 98.40 | 101.00 | 99.69 | 2.43% | 807,220 |
| Oct 23, 2025 | 97.40 | 100.80 | 97.40 | 98.60 | 97.32 | -1.79% | 1,562,264 |
| Oct 22, 2025 | 96.50 | 100.80 | 96.50 | 100.40 | 99.10 | 2.24% | 1,651,206 |
| Oct 21, 2025 | 95.20 | 98.77 | 95.20 | 98.20 | 96.93 | 2.72% | 1,460,273 |
| Oct 20, 2025 | 97.00 | 98.00 | 95.38 | 95.60 | 94.36 | -0.83% | 449,152 |
| Oct 17, 2025 | 95.40 | 97.00 | 94.40 | 96.40 | 95.15 | -0.10% | 1,086,478 |
| Oct 16, 2025 | 97.20 | 98.70 | 95.20 | 96.50 | 95.25 | -0.82% | 735,821 |
| Oct 15, 2025 | 98.00 | 98.81 | 97.00 | 97.30 | 96.04 | 0.10% | 844,185 |