1. Share Prices

  2. Card Factory PLC (CARD)

94.10p-0.10 (-0.11%)05 Feb 2025, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Card Factory PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 5, 202598.00p98.00p93.20p94.10p314,140
Feb 4, 202595.20p95.20p92.30p94.20p726,357
Feb 3, 202595.00p95.60p92.30p94.50p1,785,714
Jan 31, 202594.10p96.10p94.10p95.00p633,751
Jan 30, 202592.00p95.20p92.00p95.20p397,354
Jan 29, 202598.00p98.00p93.20p93.60p524,061
Jan 28, 202592.00p96.30p92.00p94.40p898,047
Jan 27, 202591.80p94.00p91.60p92.60p710,235
Jan 24, 202593.00p94.40p91.80p93.50p817,621
Jan 23, 202593.20p95.70p91.38p92.80p1,518,814
Jan 22, 202594.60p98.00p92.20p93.50p925,452
Jan 21, 202598.00p98.00p94.40p94.40p1,751,291
Jan 20, 202592.00p98.00p90.90p97.10p5,382,065
Jan 17, 202595.60p96.60p92.00p92.30p1,636,595
Jan 16, 202595.80p97.97p94.42p95.70p1,293,506
Jan 15, 202594.60p96.20p92.00p95.20p2,750,487
Jan 14, 202594.60p100.70p90.30p92.00p7,935,850
Jan 13, 202591.00p94.90p90.00p90.70p1,594,407
Jan 10, 202595.00p95.00p91.20p91.50p885,680
Jan 9, 202590.70p92.70p89.60p92.70p1,805,707
Jan 8, 202594.50p96.70p90.30p91.30p1,817,752
Jan 7, 202597.90p98.70p94.30p94.60p1,273,080
Jan 6, 202596.50p98.80p93.80p98.00p1,786,023
Jan 3, 202598.70p100.80p95.80p96.90p895,919
Jan 2, 202599.70p100.60p96.20p98.20p1,189,443
Dec 31, 202496.70p98.28p96.40p97.80p938,258
Dec 30, 202495.70p99.00p95.10p96.70p1,682,559
Dec 27, 202496.80p97.90p95.40p95.70p592,240
Dec 24, 202495.50p98.00p95.50p96.80p497,244
Dec 23, 202496.60p98.00p95.00p95.40p658,136
Dec 20, 202493.00p97.40p93.00p96.90p1,765,481
Dec 19, 202494.00p96.50p93.50p95.90p1,850,113
Dec 18, 202496.00p99.30p94.40p95.30p1,717,052
Dec 17, 2024103.00p103.00p97.47p99.10p2,017,772
Dec 16, 2024101.60p104.20p100.40p100.40p1,073,096
Dec 13, 2024105.00p105.00p102.00p103.00p642,363
Dec 12, 202499.60p103.87p99.60p103.20p1,342,186
Dec 11, 2024103.00p103.20p99.60p101.40p2,073,008
Dec 10, 2024102.20p103.80p101.20p103.00p2,880,926
Dec 9, 202499.10p102.85p96.50p102.00p3,111,822
Dec 6, 202497.80p99.20p96.70p96.80p913,924
Dec 5, 202493.40p99.40p92.20p97.50p6,785,865
Dec 4, 202490.00p92.30p90.00p90.30p1,114,071
Dec 3, 202493.00p94.70p90.50p91.30p1,950,297
Dec 2, 202490.00p91.30p87.00p90.40p1,497,373
Nov 29, 202485.10p89.10p85.10p89.10p1,424,051
Nov 28, 202489.30p90.80p86.00p86.20p1,450,021
Nov 27, 202488.00p90.60p88.00p89.30p2,772,842
Nov 26, 202487.50p90.90p87.50p89.60p1,899,926
Nov 25, 202486.00p90.50p86.00p89.90p4,043,739
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Gsk PLC1,485.007.61
Crest Nicholson Holdings PLC173.906.69
Fresnillo PLC755.005.82
Grainger PLC220.505.50
Trustpilot Group PLC355.004.87
Savills PLC1,074.003.67

Fallers

CompanyPrice% Chg
Ferrexpo PLC73.60-8.00
Foresight Group Holdings Limited380.00-5.00
Greencore Group PLC183.00-4.69
Diageo PLC2,235.00-3.97
Dcc PLC5,300.00-3.55
Croda International PLC3,110.00-3.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.