1. Share Prices

  2. Card Factory PLC (CARD)

98.40p+0.70 (+0.72%)05 Dec 2025, 16:35
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
Dec 5, 202597.90p100.00p96.10p98.40p403,622
Dec 4, 202595.80p99.70p95.80p97.70p516,029
Dec 3, 2025100.80p100.80p95.80p96.30p788,326
Dec 2, 202595.00p101.20p95.00p96.30p390,882
Dec 1, 202595.00p101.80p95.00p97.70p608,872
Nov 28, 202595.00p101.60p95.00p98.20p398,802
Nov 27, 202592.60p99.10p92.60p98.70p1,260,864
Nov 26, 202597.30p97.60p95.30p97.10p1,222,876
Nov 25, 202595.20p96.40p95.00p96.10p730,475
Nov 24, 202598.00p98.00p94.90p95.20p378,684
Nov 21, 202598.00p98.00p95.00p95.80p410,470
Nov 20, 202596.00p97.90p95.30p96.00p554,670
Nov 19, 202595.20p98.00p93.91p95.50p671,727
Nov 18, 202595.00p97.60p94.80p95.40p566,343
Nov 17, 2025101.00p101.00p95.80p96.40p407,541
Nov 14, 202596.50p96.90p95.40p96.90p768,226
Nov 13, 2025102.00p102.00p96.90p97.50p298,922
Nov 12, 202595.00p101.80p95.00p97.40p386,104
Nov 11, 202599.50p100.10p97.40p99.50p589,422
Nov 10, 202595.40p99.60p95.40p98.60p476,314
Nov 7, 202597.10p100.00p96.60p97.50p421,520
Nov 6, 2025103.00p103.00p96.79p97.70p490,309
Nov 5, 2025101.00p101.07p98.60p100.20p1,316,887
Nov 4, 2025106.80p106.80p99.80p99.90p558,702
Nov 3, 2025103.60p104.20p100.20p101.80p854,130
Oct 31, 2025102.00p105.20p101.40p103.60p592,098
Oct 30, 2025108.40p108.40p101.40p103.00p903,591
Oct 29, 2025104.60p105.80p100.20p103.60p624,179
Oct 28, 2025103.00p104.60p102.40p104.00p1,167,170
Oct 27, 2025101.00p104.20p100.35p103.00p983,980
Oct 24, 2025100.00p101.00p98.40p101.00p807,219
Oct 23, 202597.40p100.80p97.40p98.60p1,562,263
Oct 22, 202596.50p100.80p96.50p100.40p1,651,206
Oct 21, 202595.20p98.77p95.20p98.20p1,460,273
Oct 20, 202597.00p98.00p95.38p95.60p449,152
Oct 17, 202595.40p97.00p94.40p96.40p1,086,477
Oct 16, 202597.20p98.70p95.20p96.50p735,821
Oct 15, 202598.00p98.81p97.00p97.30p844,184
Oct 14, 202595.00p97.30p95.00p97.20p629,003
Oct 13, 202595.10p97.70p95.10p96.50p1,294,578
Oct 10, 202597.80p98.50p95.50p95.50p537,246
Oct 9, 202596.00p98.70p96.00p97.20p1,226,645
Oct 8, 202597.00p98.30p96.10p97.50p787,114
Oct 7, 2025100.20p100.60p96.60p96.60p1,955,047
Oct 6, 2025100.00p102.00p99.60p100.00p1,167,067
Oct 3, 2025100.80p102.60p99.30p101.00p1,306,572
Oct 2, 2025102.00p103.00p99.50p100.80p1,527,611
Oct 1, 2025102.40p105.60p101.60p102.40p971,028
Sep 30, 2025110.00p115.70p99.20p101.80p4,768,441
Sep 29, 2025108.80p111.80p104.50p105.80p1,883,450
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.