1. Share Prices

  2. Card Factory PLC (CARD)

46.15p-3.00 (-6.10%)26 Feb 2021, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Card Factory PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 26, 202148.00p50.40p44.50p46.15p7,487,516
Feb 25, 202146.00p51.70p45.25p49.15p9,262,164
Feb 24, 202139.00p45.80p38.18p44.70p7,601,903
Feb 23, 202134.00p40.25p33.60p38.60p17,472,827
Feb 22, 202133.00p34.55p32.74p34.00p3,906,930
Feb 19, 202133.95p33.95p32.65p32.90p4,329,525
Feb 18, 202133.80p34.50p33.45p33.70p2,101,515
Feb 17, 202133.50p34.59p33.50p33.80p1,926,964
Feb 16, 202134.00p34.80p33.10p34.00p2,201,194
Feb 15, 202134.00p34.85p33.50p34.00p7,496,408
Feb 12, 202132.00p34.09p30.75p33.00p3,550,758
Feb 11, 202130.80p32.45p30.50p31.10p3,151,253
Feb 10, 202134.00p34.45p31.80p32.20p2,743,956
Feb 9, 202133.30p34.40p33.30p33.75p1,092,964
Feb 8, 202134.20p35.90p33.70p33.75p1,567,425
Feb 5, 202134.60p34.60p33.65p34.00p1,863,497
Feb 4, 202135.00p35.00p33.38p34.00p2,138,074
Feb 3, 202135.00p35.90p34.00p34.60p8,295,681
Feb 2, 202135.00p36.31p34.25p35.05p1,408,924
Feb 1, 202135.50p37.11p33.15p34.50p1,517,361
Jan 29, 202136.00p36.20p35.05p35.85p2,142,592
Jan 28, 202136.00p36.15p35.25p36.00p597,304
Jan 27, 202136.20p36.70p35.40p35.80p717,945
Jan 26, 202136.50p36.90p35.55p35.55p1,035,931
Jan 25, 202137.80p38.90p35.15p35.90p1,673,467
Jan 22, 202137.75p38.32p37.30p37.75p1,038,869
Jan 21, 202138.00p38.52p37.35p38.20p764,256
Jan 20, 202137.70p38.84p37.70p37.90p576,834
Jan 19, 202139.00p39.00p37.50p37.75p1,152,330
Jan 18, 202137.00p38.70p37.00p37.70p558,300
Jan 15, 202137.25p39.34p36.39p38.65p2,181,987
Jan 14, 202140.00p40.65p36.70p37.30p4,494,913
Jan 13, 202141.05p403.00p40.00p40.10p668,299
Jan 12, 202141.00p41.98p40.05p40.90p1,616,944
Jan 11, 202141.80p42.39p41.00p41.25p949,722
Jan 8, 202142.75p42.95p40.60p41.70p1,546,623
Jan 7, 202142.00p42.95p41.25p42.05p1,375,706
Jan 6, 202141.00p42.45p39.45p41.95p691,894
Jan 5, 202139.00p41.20p37.99p41.00p1,041,032
Jan 4, 202142.70p44.48p38.55p39.70p1,728,810
Dec 31, 202040.35p42.75p40.00p42.75p285,991
Dec 30, 202042.25p42.90p40.35p40.35p592,903
Dec 29, 202044.60p44.65p41.90p41.90p1,076,213
Dec 24, 202043.85p45.10p43.00p44.05p760,867
Dec 23, 202039.90p42.80p38.35p42.00p1,748,779
Dec 22, 202039.80p42.55p39.21p40.00p799,636
Dec 21, 202042.00p44.36p37.20p39.15p4,243,625
Dec 18, 202042.55p44.36p41.05p44.10p1,087,759
Dec 17, 202044.20p44.56p42.62p42.65p462,319
Dec 16, 202044.20p44.78p42.90p42.90p829,351
123456
Showing 1 to 50 of 253

Sign up to our
daily 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 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC90.003.15
International Consolidated Airlines Group S.A.191.953.06
Pets AT Home Group PLC394.402.98
Biffa PLC255.002.41
Watches Of Switzerland Group PLC638.002.08
Inchcape PLC709.002.01