Card Factory plc (CARD.L) LSE
66.90
-1.3(-1.91%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
66.90
-1.3(-1.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 68 | 66.9 | 66.9 | 68.5 | 66.4 | 476,767 |
| March 12, 2026 | 67.2 | 68.2 | 68.2 | 69.7 | 67.2 | 641,097 |
| March 11, 2026 | 70 | 68.2 | 68.2 | 70 | 67.4 | 800,122 |
| March 10, 2026 | 66 | 69 | 69 | 69.14 | 66 | 556,037 |
| March 09, 2026 | 72 | 67.7 | 67.7 | 72 | 66.6 | 1.04M |
| March 06, 2026 | 68.5 | 69.3 | 69.3 | 70.9 | 68.5 | 699,804 |
| March 05, 2026 | 70.31 | 70.1 | 70.1 | 73.6 | 69.34 | 742,839 |
| March 04, 2026 | 69.68 | 70.1 | 70.1 | 71.9 | 68.5 | 616,982 |
| March 03, 2026 | 69 | 69.7 | 69.7 | 70.6 | 68.7 | 1.07M |
| March 02, 2026 | 73 | 71 | 71 | 73 | 69.9 | 1.26M |
| February 27, 2026 | 71.5 | 72.4 | 72.4 | 73.1 | 71.1 | 881,271 |
| February 26, 2026 | 72.2 | 72.7 | 72.7 | 73.7 | 71.6 | 878,922 |
| February 25, 2026 | 74 | 72.9 | 72.9 | 74 | 72 | 939,715 |
| February 24, 2026 | 72.5 | 73.1 | 73.1 | 73.9 | 71.3 | 1.59M |
| February 23, 2026 | 71.5 | 71.8 | 71.8 | 72.4 | 70.7 | 1.33M |
| February 20, 2026 | 73.1 | 71.3 | 0 | 73.1 | 70.2 | 9.15M |
| February 19, 2026 | 73.1 | 71 | 0 | 73.1 | 70.3 | 4.4M |
| February 18, 2026 | 72.6 | 70.6 | 0 | 72.6 | 70.2 | 936,385 |
| February 17, 2026 | 69 | 72.3 | 0 | 72.7 | 69 | 602,572 |
| February 16, 2026 | 70.6 | 71.3 | 0 | 72.5 | 70.6 | 4.45M |
| February 13, 2026 | 70.6 | 71.5 | 0 | 71.8 | 70.2 | 779,845 |
| February 12, 2026 | 71.7 | 70.6 | 0 | 71.7 | 70.4 | 717,841 |
| February 11, 2026 | 68.5 | 71 | 0 | 71.6 | 68.5 | 1.6M |
| February 10, 2026 | 70.3 | 70.2 | 0 | 71 | 69.86 | 713,670 |
| February 09, 2026 | 68 | 70.2 | 0 | 70.85 | 68 | 981,719 |
| February 06, 2026 | 68 | 70.1 | 0 | 70.41 | 68 | 1.41M |
| February 05, 2026 | 72 | 69.5 | 0 | 72 | 68.7 | 1.03M |
| February 04, 2026 | 69 | 69.6 | 0 | 70.6 | 69 | 1.57M |
| February 03, 2026 | 67.1 | 69.6 | 0 | 69.9 | 67.1 | 1.28M |
| February 02, 2026 | 67.5 | 68.6 | 0 | 69.2 | 67.2 | 869,275 |
| January 30, 2026 | 68.5 | 67.7 | 0 | 69 | 67.5 | 975,283 |
| January 29, 2026 | 67.1 | 68.5 | 0 | 70.2 | 67.1 | 3.5M |
| January 28, 2026 | 72 | 69.9 | 0 | 72 | 67.5 | 1.68M |
| January 27, 2026 | 70 | 69.6 | 0 | 70.4 | 68.6 | 896,832 |
| January 26, 2026 | 65.8 | 69 | 0 | 69.7 | 65.8 | 1.18M |
| January 23, 2026 | 65.8 | 68.2 | 0 | 69.4 | 65.8 | 1.18M |
| January 22, 2026 | 68.3 | 68.4 | 0 | 68.9 | 67.3 | 1.34M |
| January 21, 2026 | 69 | 67.4 | 0 | 69 | 66.7 | 529,032 |
| January 20, 2026 | 68 | 66.9 | 0 | 68 | 66.3 | 897,826 |
| January 19, 2026 | 67.1 | 67.1 | 0 | 68.2 | 66.7 | 1.35M |
| January 16, 2026 | 68 | 67.6 | 0 | 68 | 66.51 | 1.1M |
| January 15, 2026 | 66.6 | 67.1 | 0 | 67.4 | 66.02 | 3.42M |
| January 14, 2026 | 65.2 | 66.8 | 0 | 66.94 | 64.5 | 2.31M |
| January 13, 2026 | 65.1 | 65.2 | 0 | 66 | 64.38 | 1.79M |
| January 12, 2026 | 67.3 | 65.8 | 0 | 68 | 65.2 | 1.69M |
| January 09, 2026 | 68 | 67.3 | 0 | 68 | 66.5 | 1.1M |
| January 08, 2026 | 69 | 66.6 | 0 | 69 | 65.5 | 1.44M |
| January 07, 2026 | 66.2 | 66.1 | 0 | 66.5 | 65.5 | 1.74M |
| January 06, 2026 | 69 | 66.5 | 0 | 69 | 65.7 | 1.63M |
| January 05, 2026 | 66.5 | 67.1 | 0 | 67.5 | 66.1 | 1.65M |
| January 02, 2026 | 68.3 | 67.1 | 0 | 68.7 | 66.9 | 2M |
| December 31, 2025 | 70 | 67.9 | 0 | 70 | 67.4 | 758,923 |
| December 30, 2025 | 67.8 | 68.1 | 0 | 68.82 | 67.7 | 1.28M |
| December 29, 2025 | 69.3 | 68.3 | 0 | 69.52 | 67.8 | 2.33M |
| December 24, 2025 | 69.4 | 69.1 | 0 | 69.7 | 68.6 | 1.23M |
| December 23, 2025 | 70.1 | 69.2 | 0 | 71.33 | 68.9 | 2.85M |
| December 22, 2025 | 71 | 69.9 | 0 | 73.72 | 68.9 | 4.44M |
| December 19, 2025 | 71.8 | 70.3 | 0 | 73.7 | 70.2 | 2.72M |
| December 18, 2025 | 71.1 | 72.1 | 0 | 73.3 | 71.1 | 2.39M |
| December 17, 2025 | 70 | 71.1 | 0 | 72.57 | 70 | 3.74M |