1. Share Prices

  2. Card Factory PLC (CARD)

102.20p-1.00 (-0.97%)06 Aug 2025, 17:15
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
Aug 6, 2025103.00p106.00p101.40p102.20p830,042
Aug 5, 2025104.20p105.80p102.20p103.20p637,021
Aug 4, 2025102.00p105.20p101.00p103.40p2,223,724
Aug 1, 2025102.60p103.40p99.00p101.20p1,821,466
Jul 31, 202595.00p103.40p95.00p102.60p3,372,158
Jul 30, 202596.60p99.47p94.30p97.90p3,103,411
Jul 29, 202590.60p97.11p90.30p94.90p3,364,313
Jul 28, 202590.00p90.70p88.57p88.80p398,497
Jul 25, 202590.00p90.80p87.10p89.00p2,470,621
Jul 24, 202590.90p90.90p87.00p90.00p655,573
Jul 23, 202587.00p90.40p87.00p88.20p326,153
Jul 22, 202590.00p90.00p87.50p88.00p438,449
Jul 21, 202588.30p90.90p87.10p88.50p409,742
Jul 18, 202588.60p89.30p87.20p87.60p656,549
Jul 17, 202586.80p89.20p85.10p88.50p445,959
Jul 16, 202587.10p90.80p85.80p86.00p526,355
Jul 15, 202590.90p90.90p86.20p86.60p517,339
Jul 14, 202587.30p90.90p86.40p87.80p770,885
Jul 11, 202589.00p92.20p87.50p87.90p426,723
Jul 10, 202587.80p91.28p87.00p91.00p777,022
Jul 9, 202586.90p91.20p86.90p87.40p526,978
Jul 8, 202588.40p89.60p87.20p88.10p403,437
Jul 7, 202593.50p93.50p87.93p88.20p566,893
Jul 4, 202587.60p91.10p87.60p89.00p506,488
Jul 3, 202590.10p90.90p89.40p90.30p276,719
Jul 2, 202592.00p92.00p87.90p89.60p2,562,618
Jul 1, 202588.00p91.20p88.00p89.20p2,021,535
Jun 30, 202591.00p92.50p90.30p90.60p579,329
Jun 27, 202589.20p93.00p88.70p91.40p1,338,817
Jun 26, 202593.20p93.20p89.20p89.40p1,735,720
Jun 25, 202592.80p92.80p89.00p90.00p1,009,246
Jun 24, 202595.00p95.00p91.00p91.00p1,463,540
Jun 23, 202593.70p94.90p91.30p91.90p1,491,619
Jun 20, 202591.00p94.47p91.00p92.90p1,889,514
Jun 19, 202593.70p97.00p91.27p91.90p1,196,203
Jun 18, 202593.80p96.20p93.70p94.40p967,348
Jun 17, 202593.60p94.80p93.50p94.00p470,928
Jun 16, 202593.50p95.60p93.50p93.90p824,717
Jun 13, 202594.00p95.50p93.10p95.10p1,239,646
Jun 12, 202595.10p97.90p93.80p95.30p643,423
Jun 11, 202595.00p97.00p95.00p95.60p539,181
Jun 10, 202595.50p96.70p93.60p96.70p793,935
Jun 9, 202592.80p94.50p92.00p94.50p599,977
Jun 6, 202591.00p94.10p91.00p92.80p1,116,786
Jun 5, 202594.00p97.70p91.60p92.00p1,633,218
Jun 4, 202597.30p97.80p95.70p95.70p927,230
Jun 3, 202596.50p100.53p95.20p96.50p1,930,900
Jun 2, 202593.00p97.20p93.00p96.70p677,624
May 30, 202594.00p97.10p93.20p95.50p1,636,482
May 29, 202593.80p98.10p93.00p95.00p1,222,858
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.