Card Factory plc - CARD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.8	97.7	97.7	99.7	95.8	516,031
December 03, 2025	100.8	96.3	96.3	100.8	95.8	788,313
December 02, 2025	95	96.3	96.3	101.2	95	390,887
December 01, 2025	95	97.7	97.7	101.8	95	608,872
November 28, 2025	95	98.2	98.2	101.6	95	398,790
November 27, 2025	92.6	98.7	98.7	99.1	92.6	1.26M
November 26, 2025	97.3	97.1	97.1	97.6	95.3	1.22M
November 25, 2025	95.2	96.1	96.1	96.4	95	730,472
November 24, 2025	98	95.2	95.2	98	94.9	378,687
November 21, 2025	98	95.8	95.8	98	95	410,313
November 20, 2025	96.45	96	96	97.9	95.3	554,672
November 19, 2025	96.54	95.5	95.5	98	93.91	671,730
November 18, 2025	95	95.4	95.4	97.6	94.8	502,811
November 17, 2025	101	96.4	96.4	101	95.8	407,541
November 14, 2025	96.5	96.9	96.9	96.9	95.4	768,228
November 13, 2025	102	97.5	97.5	102	96.9	298,922
November 12, 2025	95	97.4	97.4	101.8	95	386,093
November 11, 2025	99.5	99.5	99.5	100.1	97.4	589,424
November 10, 2025	95.4	98.6	98.6	99.6	95.4	476,316
November 07, 2025	97.1	97.5	97.5	100	96.6	421,518
November 06, 2025	103	97.7	97.7	103	96.79	490,291
November 05, 2025	101	100.2	98.9	101.07	98.6	1.32M
November 04, 2025	106.8	99.9	99.9	106.8	99.8	558,702
November 03, 2025	103.6	101.8	101.8	104.2	100.2	854,134
October 31, 2025	102.34	103.6	103.6	105.2	101.4	592,099
October 30, 2025	108.4	103	103	108.4	101.4	1.01M
October 29, 2025	103.37	103.6	103.6	105.8	100.2	624,184
October 28, 2025	103	104	104	104.6	102.4	1.17M
October 27, 2025	100.35	103	103	104.2	100.35	983,985
October 24, 2025	100	101	101	101	98.4	807,188
October 23, 2025	97.4	98.6	98.6	100.8	97.4	1.56M
October 22, 2025	96.5	100.4	100.4	100.8	96.5	1.65M
October 21, 2025	95.2	98.2	98.2	98.77	95.2	1.46M
October 20, 2025	97	95.6	95.6	98	95.38	449,152
October 17, 2025	95.4	96.4	96.4	97	92.25	1.09M
October 16, 2025	97.2	96.5	96.5	98.7	95.2	725,818
October 15, 2025	98	97.3	97.3	98.81	97	844,184
October 14, 2025	95	97.2	97.2	97.3	95	628,949
October 13, 2025	95.1	96.5	96.5	97.7	95.1	1.29M
October 10, 2025	97.8	95.5	95.5	98.5	95.5	537,249
October 09, 2025	96	97.2	97.2	98.7	96	1.22M
October 08, 2025	97	97.5	97.5	98.3	96.1	787,114
October 07, 2025	100.2	96.6	96.6	100.6	96.6	1.95M
October 06, 2025	100	100	100	102	99.6	1.17M
October 03, 2025	100.8	101	101	102.6	95.7	1.31M
October 02, 2025	102	100.8	100.8	103	99.6	1.53M
October 01, 2025	103.33	102.4	102.4	105.6	101.6	971,016
September 30, 2025	110	101.8	101.8	115.7	99.2	5.07M
September 29, 2025	110.43	105.8	105.8	111.8	104.5	1.88M
September 26, 2025	108.4	109	109	112	107.6	482,076
September 25, 2025	110.4	108.2	108.2	110.6	107.2	677,386
September 24, 2025	111	110.6	110.6	111.2	109.19	650,713
September 23, 2025	108.21	110.4	110.4	111	105.8	1.52M
September 22, 2025	109.4	108.4	108.4	110.2	107.2	1.02M
September 19, 2025	110	109.4	109.4	110.2	107.8	416,949
September 18, 2025	107	108.6	108.6	110.2	106.8	1.3M
September 17, 2025	102	107.6	107.6	109.6	102	560,224
September 16, 2025	104.8	107.2	107.2	107.4	104.8	676,816
September 15, 2025	101	106.4	106.4	107.6	101	405,493
September 12, 2025	103	105.6	105.6	108	103	1.13M

Card Factory plc (CARD.L) LSE