Market data

Select a section

Card Factory

(CARD)
Sector: Retailers
92.00p
-3.70p -3.87
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 94.00p 97.70p 91.60p 92.00p 1,633,219
04/06/2025 97.30p 97.80p 95.70p 95.70p 927,231
03/06/2025 96.50p 100.53p 95.20p 96.50p 1,930,901
02/06/2025 93.00p 97.20p 93.00p 96.70p 677,624
30/05/2025 94.00p 97.10p 93.20p 95.50p 1,636,484
29/05/2025 93.80p 98.10p 93.00p 95.00p 1,222,830
28/05/2025 99.80p 100.00p 97.00p 97.90p 1,666,262
27/05/2025 98.30p 99.40p 97.00p 98.40p 2,166,419
26/05/2025 97.50p 98.10p 95.50p 97.40p 2,045,806
23/05/2025 97.50p 98.10p 95.50p 97.40p 2,045,806
22/05/2025 97.00p 97.50p 93.70p 96.80p 1,066,057
21/05/2025 95.00p 97.10p 92.50p 97.10p 623,858
20/05/2025 96.70p 97.00p 95.20p 97.00p 492,363
19/05/2025 94.00p 97.00p 92.00p 95.20p 515,492
16/05/2025 95.60p 96.60p 92.80p 95.50p 814,037
15/05/2025 93.10p 94.30p 92.70p 92.90p 548,496
14/05/2025 93.00p 95.10p 91.80p 94.00p 762,227
13/05/2025 92.00p 94.20p 90.50p 93.40p 2,398,522
12/05/2025 100.00p 100.00p 91.90p 91.90p 2,391,168
09/05/2025 97.00p 98.50p 89.90p 96.70p 1,757,816
08/05/2025 91.90p 97.70p 91.90p 92.40p 4,174,664
07/05/2025 95.80p 97.80p 86.65p 95.10p 5,439,391
06/05/2025 100.00p 101.40p 97.70p 99.60p 2,102,088
05/05/2025 95.80p 99.90p 95.80p 99.40p 1,030,698
02/05/2025 95.80p 99.90p 95.80p 99.40p 1,029,769
01/05/2025 94.30p 98.30p 94.10p 98.20p 592,353
30/04/2025 100.00p 100.00p 93.78p 94.30p 1,150,022
29/04/2025 91.20p 97.45p 91.20p 96.10p 668,776
28/04/2025 96.30p 96.34p 91.90p 95.30p 694,587
25/04/2025 90.30p 95.60p 90.30p 95.20p 948,888
24/04/2025 90.30p 94.60p 90.30p 93.60p 399,622
23/04/2025 90.30p 94.60p 90.30p 93.70p 677,299
22/04/2025 87.00p 94.20p 87.00p 93.10p 1,419,791
21/04/2025 87.70p 92.10p 87.70p 90.70p 668,527
18/04/2025 87.70p 92.10p 87.70p 90.70p 668,527
17/04/2025 87.70p 92.10p 87.70p 90.70p 668,527
16/04/2025 89.00p 92.40p 88.50p 92.40p 730,235
15/04/2025 88.90p 90.20p 84.90p 90.20p 492,425
14/04/2025 89.40p 89.40p 85.70p 88.90p 857,155
11/04/2025 82.50p 86.70p 82.50p 86.20p 2,077,954
10/04/2025 85.30p 86.14p 82.00p 84.20p 1,329,905
09/04/2025 81.50p 82.38p 79.70p 81.60p 861,622
08/04/2025 84.00p 84.00p 79.50p 82.90p 795,126
07/04/2025 80.50p 84.90p 73.00p 80.00p 2,382,530
04/04/2025 82.00p 86.66p 80.10p 81.60p 1,430,782
03/04/2025 85.00p 86.60p 83.51p 84.40p 1,115,099
02/04/2025 88.00p 88.00p 83.00p 85.20p 624,868
01/04/2025 83.00p 85.50p 82.30p 84.50p 825,328
31/03/2025 86.50p 86.50p 82.10p 82.90p 1,789,382
28/03/2025 84.00p 85.70p 84.00p 84.80p 851,345
27/03/2025 88.00p 88.00p 83.70p 84.70p 1,529,203
26/03/2025 84.50p 88.00p 84.00p 86.20p 9,052,811
25/03/2025 82.20p 84.70p 82.20p 84.00p 944,999
24/03/2025 86.80p 86.80p 82.50p 82.70p 1,128,002
21/03/2025 81.00p 84.60p 81.00p 82.60p 1,560,911
20/03/2025 87.00p 87.00p 83.28p 84.10p 466,727
19/03/2025 83.60p 87.00p 82.30p 83.90p 421,692
18/03/2025 83.40p 86.10p 82.40p 83.80p 777,719
17/03/2025 81.30p 85.10p 81.10p 83.40p 512,550
14/03/2025 81.00p 83.00p 81.00p 82.30p 514,643
13/03/2025 81.90p 83.30p 81.20p 81.30p 712,565
12/03/2025 83.00p 86.60p 82.00p 82.20p 476,464
11/03/2025 87.90p 87.90p 82.20p 82.70p 866,365
10/03/2025 82.00p 86.10p 82.00p 84.20p 1,156,885
07/03/2025 87.30p 87.30p 82.30p 85.00p 770,470
06/03/2025 87.90p 87.90p 82.30p 83.60p 1,949,812
05/03/2025 83.50p 86.42p 83.50p 83.90p 3,459,254
04/03/2025 88.00p 89.20p 83.80p 84.00p 3,351,730
03/03/2025 95.00p 95.00p 88.30p 88.70p 937,276
28/02/2025 90.20p 93.90p 90.20p 90.70p 1,106,206
27/02/2025 93.00p 93.00p 90.90p 92.20p 763,330
26/02/2025 91.10p 96.60p 91.10p 91.70p 535,622
25/02/2025 91.70p 94.20p 91.10p 91.70p 1,252,574
24/02/2025 94.40p 97.90p 92.00p 92.30p 2,212,663
21/02/2025 95.00p 95.80p 92.50p 94.70p 2,847,818
20/02/2025 92.50p 98.00p 92.50p 95.50p 1,963,184
19/02/2025 94.80p 94.80p 92.20p 92.50p 4,848,490
18/02/2025 93.50p 94.80p 92.60p 94.00p 690,792
17/02/2025 93.30p 94.00p 92.30p 93.00p 1,460,761
14/02/2025 94.70p 94.80p 92.70p 92.90p 714,027
13/02/2025 94.80p 94.80p 92.00p 93.90p 511,956
12/02/2025 92.50p 94.70p 92.50p 93.00p 1,145,296
11/02/2025 98.00p 98.00p 92.10p 92.70p 3,422,708
10/02/2025 92.00p 97.30p 92.00p 93.90p 679,218
07/02/2025 95.00p 95.90p 91.96p 93.20p 884,309
06/02/2025 92.00p 95.40p 92.00p 94.10p 657,892
05/02/2025 98.00p 98.00p 93.20p 94.10p 314,135
04/02/2025 95.20p 95.20p 92.30p 94.50p 726,334
03/02/2025 95.00p 95.60p 92.30p 94.50p 1,785,690
31/01/2025 94.10p 96.10p 94.10p 95.00p 633,566
30/01/2025 92.00p 95.20p 92.00p 95.20p 397,312
29/01/2025 98.00p 98.00p 93.20p 93.60p 524,061
28/01/2025 92.00p 96.30p 92.00p 94.40p 897,717
27/01/2025 91.80p 94.00p 91.60p 92.60p 710,240
24/01/2025 93.00p 94.40p 91.80p 93.50p 817,621
23/01/2025 93.20p 95.70p 91.38p 92.80p 1,518,802
22/01/2025 94.60p 98.00p 92.20p 93.50p 925,315
21/01/2025 98.00p 98.00p 94.40p 94.40p 1,751,293
20/01/2025 92.00p 98.00p 90.90p 97.10p 4,637,244
17/01/2025 95.60p 96.60p 92.00p 92.30p 1,636,552
16/01/2025 95.80p 97.97p 94.42p 95.20p 1,293,467
15/01/2025 94.60p 96.20p 92.00p 95.20p 2,750,324
14/01/2025 94.60p 100.70p 90.30p 92.00p 7,935,844
13/01/2025 91.00p 94.90p 90.00p 90.70p 1,594,346
10/01/2025 95.00p 95.00p 91.20p 91.50p 885,637
09/01/2025 90.70p 92.70p 89.60p 92.70p 1,805,705
08/01/2025 94.50p 96.70p 90.30p 91.30p 1,817,382
07/01/2025 97.90p 98.70p 94.30p 94.60p 1,273,080
06/01/2025 96.50p 98.80p 93.80p 98.00p 1,285,916
03/01/2025 98.70p 100.80p 95.80p 96.90p 895,835
02/01/2025 99.70p 100.60p 96.20p 98.20p 1,189,423
01/01/2025 96.70p 98.28p 96.40p 97.80p 938,258
31/12/2024 96.70p 98.28p 96.40p 97.80p 938,258
30/12/2024 95.70p 99.00p 95.10p 96.70p 1,682,513
27/12/2024 96.80p 97.90p 95.40p 95.70p 592,252
26/12/2024 95.50p 98.00p 95.50p 96.80p 497,245
25/12/2024 95.50p 98.00p 95.50p 96.80p 497,245
24/12/2024 95.50p 98.00p 95.50p 96.80p 497,245
23/12/2024 96.60p 98.00p 95.00p 95.40p 658,108
20/12/2024 93.00p 97.40p 93.00p 96.90p 1,765,261
19/12/2024 94.00p 96.50p 93.50p 95.90p 1,849,825
18/12/2024 96.00p 99.30p 94.40p 95.30p 1,716,734
17/12/2024 103.00p 103.00p 97.47p 99.10p 2,017,699
16/12/2024 101.60p 104.20p 100.40p 100.40p 1,072,908
13/12/2024 105.00p 105.00p 102.00p 103.00p 641,143
12/12/2024 99.60p 103.87p 99.60p 103.20p 1,342,195
11/12/2024 103.00p 103.20p 99.60p 101.40p 2,073,018
10/12/2024 102.20p 103.80p 101.20p 103.00p 2,880,947
09/12/2024 99.10p 102.85p 96.50p 102.00p 3,111,173
06/12/2024 97.80p 99.20p 96.70p 96.80p 913,928

Market data

Select a section