1. Share Prices

  2. Card Factory PLC (CARD)

98.41p+0.21 (+0.22%)25 Apr 2024, 12:49
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
Apr 24, 2024100.40p104.00p97.20p98.20p1,061,182
Apr 23, 2024102.00p104.80p102.00p103.00p1,364,438
Apr 22, 2024100.00p105.20p100.00p103.20p1,431,865
Apr 19, 202494.60p101.60p92.80p101.00p4,428,236
Apr 18, 202494.00p95.00p93.69p94.90p1,164,912
Apr 17, 202493.40p95.00p93.10p93.90p773,913
Apr 16, 202494.00p94.40p92.30p94.00p417,171
Apr 15, 202494.80p95.00p94.00p94.30p878,389
Apr 12, 202494.30p95.00p93.80p94.10p625,789
Apr 11, 202493.50p96.10p93.50p94.00p277,399
Apr 10, 202493.50p96.30p93.10p94.80p644,759
Apr 9, 202494.30p96.10p92.20p93.50p592,201
Apr 8, 202494.80p95.60p93.10p94.70p530,100
Apr 5, 202495.00p96.30p92.20p93.40p774,397
Apr 4, 202496.30p95.20p93.50p94.40p378,033
Apr 3, 202495.00p96.00p93.30p94.60p332,147
Apr 2, 202491.30p95.40p91.00p94.80p964,333
Mar 28, 202495.00p95.00p90.60p92.40p1,092,886
Mar 27, 202491.00p92.00p90.70p92.00p531,374
Mar 26, 202491.00p92.00p89.10p91.20p402,758
Mar 25, 202493.40p93.40p88.90p91.10p380,969
Mar 22, 202491.40p93.40p90.20p91.50p872,349
Mar 21, 202490.30p92.91p89.80p91.70p1,675,510
Mar 20, 202490.90p96.20p89.40p90.00p555,052
Mar 19, 202491.30p92.60p90.70p91.40p405,474
Mar 18, 202493.00p96.20p91.20p91.30p582,151
Mar 15, 202493.00p96.30p92.20p92.50p672,623
Mar 14, 202495.90p97.10p91.00p93.70p413,587
Mar 13, 202499.00p99.00p92.58p93.50p539,813
Mar 12, 202498.50p100.08p96.60p97.80p1,109,286
Mar 11, 202496.20p99.90p96.20p98.50p431,443
Mar 8, 202497.90p98.60p96.30p98.10p291,502
Mar 7, 202498.00p99.90p96.10p98.00p1,431,614
Mar 6, 202493.00p99.10p93.00p98.00p1,099,485
Mar 5, 202490.50p95.90p90.50p94.90p709,615
Mar 4, 202494.00p96.40p93.00p93.50p418,225
Mar 1, 202491.50p95.30p90.50p93.90p1,621,577
Feb 29, 202491.00p92.60p89.40p91.20p773,360
Feb 28, 202493.90p95.00p90.10p90.70p504,392
Feb 27, 202494.00p96.00p91.50p93.30p524,662
Feb 26, 202495.00p98.80p93.00p93.90p355,575
Feb 23, 202497.40p99.50p94.10p97.70p631,699
Feb 22, 202494.10p97.10p94.10p96.50p247,253
Feb 21, 202495.20p96.90p93.00p95.00p367,783
Feb 20, 202496.50p98.00p93.30p93.30p338,443
Feb 19, 2024100.80p100.80p93.90p98.30p327,611
Feb 16, 202497.90p101.00p97.00p97.10p1,191,384
Feb 15, 202494.60p99.90p93.60p98.00p614,470
Feb 14, 202495.90p96.30p92.77p94.80p318,362
Feb 13, 202494.10p96.00p92.30p93.40p429,457
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,497.5713.27
Inchcape PLC791.0010.01
Unilever PLC4,091.005.90
Barclays PLC202.055.71
Astrazeneca PLC11,942.005.20
Wizz Air Holdings PLC2,202.454.18

Fallers

CompanyPrice% Chg
Moonpig Group PLC156.00-12.16
Trainline PLC310.10-9.59
Wh Smith PLC1,181.16-6.11
Indivior PLC1,421.00-6.14
Legal & General Group PLC235.60-5.23
Bae Systems PLC1,307.00-4.14