1. Share Prices

  2. Card Factory PLC (CARD)

86.40p+4.50 (+5.49%)22 Nov 2024, 18:27
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
Nov 22, 202482.00p87.00p81.90p86.40p5,751,689
Nov 21, 202481.00p83.60p80.10p81.90p2,941,732
Nov 20, 202478.80p81.80p78.80p81.40p1,995,253
Nov 19, 202480.40p82.90p78.90p80.00p2,030,827
Nov 18, 202484.30p84.30p79.60p80.40p1,684,601
Nov 15, 202480.00p81.80p79.87p80.20p1,456,684
Nov 14, 202479.50p83.40p79.50p80.40p2,442,193
Nov 13, 202481.20p82.39p79.60p79.60p3,233,013
Nov 12, 202483.00p83.20p81.30p81.30p1,392,797
Nov 11, 202483.20p84.50p82.50p82.80p1,774,933
Nov 8, 202485.20p85.70p82.70p82.80p1,570,902
Nov 7, 202484.00p85.60p82.00p85.00p1,444,712
Nov 6, 202482.50p84.20p80.80p82.30p4,473,167
Nov 5, 202484.50p86.90p82.00p82.00p1,610,190
Nov 4, 202487.00p87.00p84.50p84.50p1,314,245
Nov 1, 202484.70p85.80p84.10p84.90p1,316,887
Oct 31, 202489.00p91.50p83.90p84.60p4,161,589
Oct 30, 202491.10p91.40p86.57p90.90p8,261,813
Oct 29, 202489.30p90.40p87.00p87.00p2,019,819
Oct 28, 202490.00p91.90p88.40p89.10p1,714,232
Oct 25, 202488.00p92.20p87.50p90.60p8,841,842
Oct 24, 202489.00p90.70p88.00p88.00p5,023,661
Oct 23, 202488.50p90.20p87.50p89.00p3,666,857
Oct 22, 202488.50p89.00p87.32p88.00p1,171,790
Oct 21, 202490.00p91.92p88.50p88.50p2,244,252
Oct 18, 202492.50p92.50p89.50p90.60p1,974,478
Oct 17, 202492.10p92.90p91.60p92.10p6,532,148
Oct 16, 202492.02p92.80p91.70p91.90p1,905,494
Oct 15, 202492.10p93.00p91.50p92.50p1,427,788
Oct 14, 202493.30p94.40p91.51p92.00p4,793,603
Oct 11, 202493.60p93.65p92.10p92.50p2,850,393
Oct 10, 202494.00p95.20p93.00p93.60p2,237,317
Oct 9, 202494.10p95.20p92.80p94.70p1,813,085
Oct 8, 202495.00p99.00p93.10p93.80p1,516,873
Oct 7, 202498.70p99.00p94.77p95.60p1,495,683
Oct 4, 2024101.00p101.00p96.20p97.70p1,639,378
Oct 3, 202499.00p102.40p93.36p96.60p2,724,108
Oct 2, 2024100.20p105.40p99.00p99.00p1,434,637
Oct 1, 2024105.60p106.00p100.67p101.40p1,733,980
Sep 30, 2024105.60p107.20p104.00p105.60p1,518,137
Sep 27, 2024109.00p109.00p102.00p105.40p3,007,180
Sep 26, 2024110.00p113.40p105.00p105.00p3,239,866
Sep 25, 2024114.00p114.20p108.80p110.00p3,302,257
Sep 24, 2024125.00p129.40p111.80p112.80p14,461,235
Sep 23, 2024141.00p143.00p137.25p143.00p2,091,628
Sep 20, 2024136.20p144.25p136.20p141.00p3,454,703
Sep 19, 2024131.40p133.85p131.20p133.00p625,452
Sep 18, 2024128.00p132.40p128.00p132.00p738,726
Sep 17, 2024130.00p130.91p127.80p129.40p833,444
Sep 16, 2024130.00p130.00p127.80p130.00p392,797
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.