Shares Magazine
99.40p+1.20 (+1.22%)02 May 2025, 17:33
Card Factory PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 95.80p | 99.90p | 95.80p | 99.40p | 1,030,686 |
| May 1, 2025 | 94.30p | 98.30p | 94.10p | 98.20p | 592,638 |
| Apr 30, 2025 | 100.00p | 100.00p | 93.78p | 94.30p | 1,150,022 |
| Apr 29, 2025 | 91.20p | 97.45p | 91.20p | 96.10p | 668,778 |
| Apr 28, 2025 | 96.30p | 96.33p | 91.90p | 95.30p | 694,587 |
| Apr 25, 2025 | 90.30p | 95.60p | 90.30p | 95.20p | 948,890 |
| Apr 24, 2025 | 90.30p | 94.60p | 90.30p | 93.60p | 399,619 |
| Apr 23, 2025 | 90.30p | 94.60p | 90.30p | 93.70p | 677,549 |
| Apr 22, 2025 | 87.00p | 94.20p | 87.00p | 93.10p | 1,419,787 |
| Apr 17, 2025 | 87.70p | 92.10p | 87.70p | 90.70p | 668,527 |
| Apr 16, 2025 | 89.00p | 92.40p | 88.50p | 92.40p | 730,238 |
| Apr 15, 2025 | 88.90p | 90.20p | 84.90p | 90.20p | 492,423 |
| Apr 14, 2025 | 89.40p | 89.40p | 85.70p | 88.90p | 857,238 |
| Apr 11, 2025 | 82.50p | 86.70p | 82.50p | 86.20p | 2,078,079 |
| Apr 10, 2025 | 85.30p | 86.14p | 82.00p | 84.20p | 1,329,906 |
| Apr 9, 2025 | 81.50p | 82.50p | 79.70p | 81.60p | 861,667 |
| Apr 8, 2025 | 84.00p | 84.00p | 79.50p | 82.90p | 795,126 |
| Apr 7, 2025 | 80.50p | 84.90p | 73.00p | 80.00p | 2,382,571 |
| Apr 4, 2025 | 82.00p | 86.66p | 80.10p | 81.60p | 1,430,776 |
| Apr 3, 2025 | 85.00p | 86.60p | 83.51p | 84.40p | 1,115,130 |
| Apr 2, 2025 | 88.00p | 88.00p | 83.00p | 85.20p | 624,866 |
| Apr 1, 2025 | 83.00p | 85.50p | 82.30p | 84.50p | 825,336 |
| Mar 31, 2025 | 86.50p | 86.50p | 82.10p | 82.90p | 1,789,383 |
| Mar 28, 2025 | 84.00p | 85.70p | 84.00p | 84.80p | 851,356 |
| Mar 27, 2025 | 88.00p | 88.00p | 83.70p | 84.70p | 1,529,201 |
| Mar 26, 2025 | 84.50p | 88.00p | 84.00p | 86.20p | 9,052,602 |
| Mar 25, 2025 | 82.20p | 84.70p | 82.20p | 84.00p | 944,996 |
| Mar 24, 2025 | 86.80p | 86.80p | 82.50p | 82.70p | 1,127,972 |
| Mar 21, 2025 | 81.00p | 84.60p | 81.00p | 82.60p | 1,560,908 |
| Mar 20, 2025 | 87.00p | 87.00p | 83.28p | 84.10p | 466,723 |
| Mar 19, 2025 | 83.60p | 87.00p | 82.30p | 83.90p | 421,694 |
| Mar 18, 2025 | 83.40p | 86.10p | 82.40p | 83.80p | 777,720 |
| Mar 17, 2025 | 81.30p | 85.10p | 81.10p | 83.40p | 525,715 |
| Mar 14, 2025 | 81.00p | 83.00p | 81.00p | 82.30p | 514,666 |
| Mar 13, 2025 | 81.90p | 83.30p | 81.20p | 81.30p | 712,553 |
| Mar 12, 2025 | 83.00p | 86.60p | 82.00p | 82.20p | 476,461 |
| Mar 11, 2025 | 87.90p | 87.90p | 82.20p | 82.70p | 866,601 |
| Mar 10, 2025 | 82.00p | 86.10p | 82.00p | 84.20p | 1,156,880 |
| Mar 7, 2025 | 87.30p | 87.30p | 82.30p | 85.00p | 770,464 |
| Mar 6, 2025 | 87.90p | 87.90p | 82.30p | 83.60p | 1,949,851 |
| Mar 5, 2025 | 83.50p | 86.42p | 83.50p | 83.90p | 3,459,259 |
| Mar 4, 2025 | 88.00p | 89.20p | 83.80p | 84.00p | 3,351,761 |
| Mar 3, 2025 | 95.00p | 95.00p | 88.30p | 88.70p | 937,272 |
| Feb 28, 2025 | 90.20p | 93.90p | 90.20p | 90.70p | 1,106,215 |
| Feb 27, 2025 | 93.00p | 93.00p | 90.90p | 92.20p | 763,341 |
| Feb 26, 2025 | 91.10p | 96.60p | 91.10p | 91.70p | 535,622 |
| Feb 25, 2025 | 91.70p | 94.20p | 91.10p | 91.70p | 1,252,573 |
| Feb 24, 2025 | 94.40p | 97.90p | 92.00p | 92.30p | 2,212,674 |
| Feb 21, 2025 | 95.00p | 95.80p | 92.50p | 94.70p | 2,847,817 |
| Feb 20, 2025 | 92.50p | 98.00p | 92.50p | 95.50p | 1,963,307 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.