Card Factory plc (LON:CARD)
London
· Delayed Price · Currency is GBP · Price in GBX 67.90
+3.50 (5.43%)
Apr 29, 2026, 2:59 PM GMT
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.20 | 65.90 | 61.20 | 65.88 | - | 2.30% | 163,082 |
| Apr 28, 2026 | 68.90 | 69.50 | 63.60 | 64.40 | 64.40 | -2.87% | 3,205,965 |
| Apr 27, 2026 | 66.80 | 66.96 | 64.10 | 66.30 | 66.30 | 2.79% | 1,628,287 |
| Apr 24, 2026 | 63.00 | 65.40 | 62.76 | 64.50 | 64.50 | 0.47% | 961,386 |
| Apr 23, 2026 | 63.00 | 66.80 | 63.00 | 64.20 | 64.20 | -1.53% | 857,242 |
| Apr 22, 2026 | 66.70 | 66.80 | 65.20 | 65.20 | 65.20 | -2.25% | 493,783 |
| Apr 21, 2026 | 63.00 | 67.00 | 63.00 | 66.70 | 66.70 | 1.21% | 485,138 |
| Apr 20, 2026 | 64.10 | 67.50 | 64.10 | 65.90 | 65.90 | -2.23% | 812,221 |
| Apr 17, 2026 | 67.30 | 67.50 | 65.30 | 67.40 | 67.40 | 1.66% | 814,603 |
| Apr 16, 2026 | 65.60 | 67.20 | 65.00 | 66.30 | 66.30 | 2.47% | 761,813 |
| Apr 15, 2026 | 65.00 | 65.80 | 64.40 | 64.70 | 64.70 | -0.77% | 488,692 |
| Apr 14, 2026 | 65.00 | 65.20 | 64.00 | 65.20 | 65.20 | 1.88% | 805,815 |
| Apr 13, 2026 | 65.28 | 64.60 | 63.20 | 64.00 | 64.00 | -1.39% | 439,992 |
| Apr 10, 2026 | 65.50 | 66.20 | 64.90 | 64.90 | 64.90 | -0.46% | 366,928 |
| Apr 9, 2026 | 66.28 | 65.30 | 63.60 | 65.20 | 65.20 | -1.21% | 870,847 |
| Apr 8, 2026 | 64.50 | 67.60 | 63.60 | 66.00 | 66.00 | 5.26% | 857,347 |
| Apr 7, 2026 | 63.50 | 64.40 | 61.80 | 62.70 | 62.70 | -0.95% | 1,176,085 |
| Apr 2, 2026 | 61.90 | 63.50 | 59.10 | 63.30 | 63.30 | -0.16% | 1,016,878 |
| Apr 1, 2026 | 64.80 | 65.10 | 63.40 | 63.40 | 63.40 | -0.16% | 726,410 |
| Mar 31, 2026 | 58.30 | 64.10 | 58.30 | 63.50 | 63.50 | 5.66% | 1,389,057 |
| Mar 30, 2026 | 61.60 | 61.60 | 58.90 | 60.10 | 60.10 | -2.28% | 1,820,251 |
| Mar 27, 2026 | 64.80 | 64.80 | 61.50 | 61.50 | 61.50 | -3.30% | 837,434 |
| Mar 26, 2026 | 64.80 | 64.80 | 62.80 | 63.60 | 63.60 | -0.47% | 549,816 |
| Mar 25, 2026 | 64.00 | 64.60 | 61.50 | 63.90 | 63.90 | 2.40% | 1,211,847 |
| Mar 24, 2026 | 61.90 | 62.70 | 60.00 | 62.40 | 62.40 | 0.32% | 3,096,351 |
| Mar 23, 2026 | 61.40 | 64.00 | 59.85 | 62.20 | 62.20 | -1.27% | 1,980,264 |
| Mar 20, 2026 | 65.90 | 65.90 | 62.40 | 63.00 | 63.00 | -0.16% | 1,438,979 |
| Mar 19, 2026 | 66.50 | 66.50 | 62.69 | 63.10 | 63.10 | -4.39% | 2,685,105 |
| Mar 18, 2026 | 68.00 | 68.00 | 64.55 | 66.00 | 66.00 | 1.54% | 1,305,088 |
| Mar 17, 2026 | 64.20 | 65.80 | 63.20 | 65.00 | 65.00 | 1.72% | 3,436,630 |
| Mar 16, 2026 | 66.00 | 68.20 | 63.15 | 63.90 | 63.90 | -4.48% | 2,249,571 |
| Mar 13, 2026 | 68.00 | 68.50 | 66.40 | 66.90 | 66.90 | -1.91% | 477,835 |
| Mar 12, 2026 | 67.20 | 69.70 | 67.20 | 68.20 | 68.20 | - | 641,096 |
| Mar 11, 2026 | 70.00 | 70.00 | 67.40 | 68.20 | 68.20 | -1.16% | 808,407 |
| Mar 10, 2026 | 66.00 | 69.14 | 66.00 | 69.00 | 69.00 | 1.92% | 558,729 |
| Mar 9, 2026 | 72.00 | 72.00 | 66.60 | 67.70 | 67.70 | -2.31% | 1,046,350 |
| Mar 6, 2026 | 68.50 | 70.90 | 68.50 | 69.30 | 69.30 | -1.14% | 702,606 |
| Mar 5, 2026 | 69.80 | 73.60 | 69.34 | 70.10 | 70.10 | - | 742,839 |
| Mar 4, 2026 | 69.70 | 71.90 | 68.50 | 70.10 | 70.10 | 0.57% | 616,985 |
| Mar 3, 2026 | 69.00 | 70.60 | 68.70 | 69.70 | 69.70 | -1.83% | 1,075,865 |
| 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% | 805,321 |
| 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% | 1,325,221 |
| 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% | 936,385 |
| 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 | 71.80 | 70.20 | 71.50 | 71.50 | 1.27% | 779,797 |
| Feb 12, 2026 | 71.50 | 71.70 | 70.40 | 70.60 | 70.60 | -0.56% | 717,841 |
| Feb 11, 2026 | 68.50 | 71.60 | 68.50 | 71.00 | 71.00 | 1.14% | 1,596,106 |
| Feb 10, 2026 | 70.30 | 71.00 | 69.86 | 70.20 | 70.20 | - | 713,671 |
| Feb 9, 2026 | 68.00 | 70.85 | 68.00 | 70.20 | 70.20 | 0.14% | 981,720 |
| Feb 6, 2026 | 68.00 | 70.41 | 68.00 | 70.10 | 70.10 | 0.86% | 1,413,256 |
| Feb 5, 2026 | 72.00 | 72.00 | 68.70 | 69.50 | 69.50 | -0.14% | 1,025,005 |
| 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% | 1,276,153 |
| 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% | 975,283 |
| Jan 29, 2026 | 67.10 | 70.20 | 67.10 | 68.50 | 68.50 | -2.00% | 3,498,803 |
| Jan 28, 2026 | 72.00 | 72.00 | 67.50 | 69.90 | 69.90 | 0.43% | 1,676,143 |
| Jan 27, 2026 | 70.00 | 70.40 | 68.60 | 69.60 | 69.60 | 0.87% | 896,833 |
| Jan 26, 2026 | 65.80 | 69.70 | 65.80 | 69.00 | 69.00 | 1.17% | 1,178,308 |
| Jan 23, 2026 | 68.80 | 69.40 | 65.80 | 68.20 | 68.20 | -0.29% | 1,176,853 |
| 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% | 529,033 |
| Jan 20, 2026 | 68.00 | 68.00 | 66.30 | 66.90 | 66.90 | -0.30% | 897,827 |
| 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 | 66.94 | 64.50 | 66.80 | 66.80 | 2.45% | 2,311,151 |
| Jan 13, 2026 | 65.10 | 66.00 | 64.38 | 65.20 | 65.20 | -0.91% | 1,789,029 |
| Jan 12, 2026 | 67.30 | 68.00 | 65.20 | 65.80 | 65.80 | -2.23% | 1,689,327 |
| 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 | 65.50 | 66.60 | 66.60 | 0.76% | 1,439,967 |
| Jan 7, 2026 | 66.20 | 66.50 | 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% | 1,632,132 |
| Jan 5, 2026 | 66.50 | 67.50 | 66.10 | 67.10 | 67.10 | - | 1,649,373 |
| Jan 2, 2026 | 68.30 | 68.70 | 66.90 | 67.10 | 67.10 | -1.18% | 1,999,974 |
| Dec 31, 2025 | 70.00 | 70.00 | 67.40 | 67.90 | 67.90 | -0.29% | 758,924 |
| Dec 30, 2025 | 67.80 | 68.82 | 67.70 | 68.10 | 68.10 | -0.29% | 1,278,632 |
| Dec 29, 2025 | 69.30 | 69.53 | 67.80 | 68.30 | 68.30 | -1.16% | 2,327,185 |
| Dec 24, 2025 | 69.40 | 69.70 | 68.60 | 69.10 | 69.10 | -0.14% | 1,233,300 |
| Dec 23, 2025 | 70.10 | 71.33 | 68.90 | 69.20 | 69.20 | -1.00% | 2,848,972 |
| 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% | 5,781,908 |
| Dec 15, 2025 | 70.30 | 73.80 | 69.60 | 69.60 | 69.60 | -0.57% | 6,303,332 |
| Dec 12, 2025 | 77.60 | 80.00 | 69.70 | 70.00 | 70.00 | -27.39% | 19,089,710 |
| Dec 11, 2025 | 96.50 | 97.90 | 95.60 | 96.40 | 96.40 | -0.52% | 387,298 |
| Dec 10, 2025 | 97.10 | 98.00 | 96.50 | 96.90 | 96.90 | -0.10% | 400,660 |
| Dec 9, 2025 | 97.20 | 99.10 | 95.00 | 97.00 | 97.00 | 0.10% | 615,075 |
| 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 |