LSE - Delayed Quote
GBp
Card Factory plc (CARD.L)
90.60
+1.70
(+1.91%)
As of 1:43:02 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
89.60
90.90
88.70
90.40
90.40
1,170,961
Oct 30, 2026
89.20
91.00
87.10
88.90
88.90
750,277
Oct 29, 2026
92.50
92.50
88.00
89.80
89.80
1,296,392
Oct 28, 2026
88.40
91.30
88.40
88.90
88.90
747,350
Oct 27, 2026
91.60
92.00
89.10
90.10
90.10
1,386,463
Oct 26, 2026
91.50
92.50
88.10
90.40
90.40
1,954,442
Oct 23, 2026
90.70
92.00
88.10
90.40
90.40
863,254
Oct 22, 2026
89.00
92.80
89.00
90.70
90.70
1,673,667
Oct 21, 2026
91.70
92.70
90.50
92.70
92.70
663,126
Oct 20, 2026
88.00
92.90
88.00
92.00
92.00
976,851
Oct 19, 2026
92.40
92.90
90.50
91.90
91.90
1,232,505
Oct 16, 2026
90.50
92.30
89.90
91.80
91.80
784,524
Oct 15, 2026
89.50
91.40
87.73
90.70
90.70
1,634,178
Oct 14, 2026
87.50
89.20
85.78
88.00
88.00
1,066,131
Oct 13, 2026
82.50
86.40
82.50
85.90
85.90
933,084
Oct 12, 2026
86.70
88.20
83.00
84.60
84.60
1,285,847
Oct 9, 2026
87.50
89.90
84.90
84.90
84.90
1,661,053
Oct 8, 2026
85.00
87.40
84.10
86.40
86.40
4,157,984
Oct 7, 2026
84.10
86.60
82.20
85.80
85.80
5,569,568
Oct 6, 2026
82.70
85.90
81.98
84.00
84.00
1,213,007
Oct 5, 2026
83.00
85.00
81.60
82.10
82.10
1,832,903
Oct 2, 2026
83.00
86.00
81.60
82.20
82.20
2,181,168
Oct 1, 2026
85.00
87.50
82.00
83.60
83.60
5,208,833
Sep 30, 2026
78.00
88.60
77.80
87.60
87.60
6,136,951
Sep 29, 2026
75.00
77.90
72.00
77.90
77.90
9,042,307
Sep 28, 2026
69.00
74.80
69.00
72.70
72.70
4,001,082
Sep 25, 2026
73.30
73.30
71.10
71.60
71.60
424,576
Sep 24, 2026
71.10
72.00
70.60
71.20
71.20
911,402
Sep 23, 2026
71.00
71.90
71.00
71.30
71.30
587,146
Sep 22, 2026
67.50
71.91
67.50
71.30
71.30
598,466
Sep 21, 2026
67.00
70.30
67.00
69.90
69.90
389,645
Sep 18, 2026
69.20
70.00
68.30
68.80
68.80
1,060,971
Sep 17, 2026
68.10
70.00
66.72
70.00
70.00
856,945
Sep 16, 2026
66.70
68.00
65.40
67.80
67.80
926,735
Sep 15, 2026
67.10
68.60
66.20
66.50
66.50
329,448
Sep 14, 2026
68.00
69.00
67.10
67.10
67.10
712,827
Sep 11, 2026
67.30
68.00
66.00
68.00
68.00
774,600
Sep 10, 2026
71.50
71.50
65.83
66.40
66.40
1,305,707
Sep 9, 2026
69.30
71.74
68.10
68.10
68.10
1,032,508
Sep 8, 2026
71.40
72.90
69.50
69.60
69.60
1,525,605
Sep 7, 2026
73.50
74.30
70.80
71.50
71.50
1,676,342
Sep 4, 2026
74.80
76.00
72.60
73.50
73.50
2,067,628
Sep 3, 2026
74.60
75.20
73.50
74.40
74.40
1,262,572
Sep 2, 2026
77.00
77.00
74.20
74.80
74.80
1,913,246
Sep 1, 2026
76.00
76.90
74.70
75.20
75.20
1,192,149
Aug 28, 2026
76.50
76.90
75.20
76.10
76.10
716,996
Aug 27, 2026
76.50
76.70
75.80
76.40
76.40
520,010
Aug 26, 2026
76.40
77.00
76.00
76.50
76.50
691,794
Aug 25, 2026
76.60
76.70
75.00
76.20
76.20
542,825
Aug 24, 2026
75.90
76.50
74.60
76.40
76.40
516,563
Aug 21, 2026
75.00
76.00
75.00
75.80
75.80
499,438
Aug 20, 2026
75.70
75.80
74.00
75.00
75.00
1,251,580
Aug 19, 2026
74.40
75.50
74.10
75.40
75.40
1,063,335
Aug 18, 2026
74.60
75.20
74.20
74.60
74.60
1,195,301
Aug 17, 2026
74.50
76.20
73.30
74.50
74.50
799,918
Aug 14, 2026
74.90
76.90
74.60
75.30
75.30
534,339
Aug 13, 2026
74.50
76.70
74.50
75.40
75.40
531,549
Aug 12, 2026
75.30
75.50
74.50
74.90
74.90
1,038,451
Aug 11, 2026
75.20
76.90
74.00
74.70
74.70
714,468
Aug 10, 2026
76.50
76.50
74.50
75.10
75.10
697,464
Aug 7, 2026
78.00
78.00
75.40
76.30
76.30
677,280
Aug 6, 2026
74.50
77.00
74.50
75.50
75.50
2,225,480
Aug 5, 2026
76.20
77.00
76.00
76.40
76.40
814,345
Aug 4, 2026
74.70
76.50
73.70
75.90
75.90
1,148,551
Aug 3, 2026
74.30
76.60
74.30
74.90
74.90
901,166
Jul 31, 2026
75.90
77.00
74.83
75.30
75.30
1,681,449
Jul 30, 2026
76.00
77.80
74.28
76.50
76.50
3,134,619
Jul 29, 2026
73.20
76.10
72.30
75.50
75.50
4,395,183
Jul 28, 2026
71.80
73.50
71.50
73.50
73.50
4,190,557
Jul 27, 2026
70.90
72.10
70.70
71.50
71.50
2,843,210
Jul 24, 2026
69.80
70.90
69.30
70.30
70.30
456,128
Jul 23, 2026
71.20
73.00
69.10
69.30
69.30
905,402
Jul 22, 2026
73.00
73.00
70.50
71.00
71.00
990,071
Jul 21, 2026
73.00
73.00
70.40
71.30
71.30
761,244
Jul 20, 2026
71.50
72.10
69.80
71.40
71.40
1,151,099
Jul 17, 2026
70.50
71.90
70.18
70.70
70.70
1,335,761
Jul 16, 2026
70.50
71.20
69.20
70.80
70.80
1,570,783
Jul 15, 2026
68.50
70.30
67.00
70.00
70.00
2,303,426
Jul 14, 2026
69.00
70.00
68.00
69.20
69.20
1,156,745
Jul 13, 2026
68.20
69.30
66.60
68.80
68.80
2,092,292
Jul 10, 2026
67.00
68.20
65.10
67.90
67.90
619,473
Jul 9, 2026
67.60
68.90
65.80
66.90
66.90
587,631
Jul 8, 2026
67.00
69.80
65.50
66.60
66.60
668,519
Jul 7, 2026
68.20
69.25
65.20
67.70
67.70
853,044
Jul 6, 2026
65.10
69.00
65.10
67.10
67.10
735,475
Jul 3, 2026
69.00
69.00
66.80
68.00
68.00
1,512,422
Jul 2, 2026
67.60
68.90
66.30
67.60
67.60
208,474
Jul 1, 2026
68.70
69.00
65.70
67.60
67.60
1,547,952
Jun 30, 2026
67.70
68.90
67.04
67.10
67.10
627,156
Jun 29, 2026
69.00
69.00
64.52
67.10
67.10
1,076,171
Jun 26, 2026
67.00
67.60
64.40
66.60
66.60
645,449
Jun 25, 2026
64.50
66.00
64.20
65.30
65.30
1,379,751
Jun 24, 2026
63.20
63.90
61.40
63.90
63.90
662,661
Jun 23, 2026
62.10
63.50
61.80
62.10
62.10
602,122
Jun 22, 2026
63.10
63.60
62.30
63.30
63.30
696,681
Jun 19, 2026
64.00
64.50
62.40
63.60
63.60
422,124
Jun 18, 2026
64.80
64.90
62.00
64.10
64.10
1,264,453
Jun 17, 2026
64.90
65.00
63.70
64.30
64.30
847,592
Jun 16, 2026
65.80
66.00
62.70
64.80
64.80
2,088,684
Jun 15, 2026
65.20
68.80
65.20
65.50
65.50
1,802,925
Jun 12, 2026
66.80
68.10
65.50
67.00
67.00
1,442,322
Jun 11, 2026
66.80
66.80
63.96
65.70
65.70
407,916
Jun 10, 2026
65.00
66.30
65.00
65.60
65.60
1,142,325
Jun 9, 2026
62.70
66.60
62.70
65.30
65.30
570,835
Jun 8, 2026
65.50
66.60
64.00
65.70
65.70
726,333
Jun 5, 2026
65.50
67.30
64.90
66.20
66.20
862,663
Jun 4, 2026
65.30
67.30
64.70
65.40
65.40
832,708
Jun 3, 2026
65.50
66.50
64.90
65.10
65.10
883,490
Jun 2, 2026
65.00
67.60
64.83
65.50
65.50
1,407,843
Jun 1, 2026
66.90
67.20
65.30
65.30
65.30
1,161,541
May 29, 2026
71.00
71.00
66.80
67.20
67.20
1,144,534
May 28, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
70.30
72.90
67.30
68.30
68.30
2,643,889
May 27, 2026
72.30
74.60
71.50
72.80
72.76
2,598,150
May 26, 2026
72.00
72.86
71.00
71.50
71.46
3,981,932
May 22, 2026
71.30
71.90
70.30
71.00
70.96
1,033,789
May 21, 2026
70.20
71.80
69.40
70.30
70.26
841,257
May 20, 2026
69.70
71.20
69.00
70.00
69.96
1,415,486
May 19, 2026
68.00
71.00
66.30
70.00
69.96
1,621,433
May 18, 2026
66.30
69.20
66.30
68.00
67.97
1,191,048
May 15, 2026
67.00
68.90
66.49
67.50
67.47
1,021,976
May 14, 2026
66.00
70.00
66.00
68.70
68.67
2,086,328
May 13, 2026
66.50
66.50
65.20
66.00
65.97
596,812
May 12, 2026
66.50
67.40
65.60
65.90
65.87
1,242,485
May 11, 2026
67.50
68.40
66.80
67.00
66.97
791,173
May 8, 2026
66.00
68.80
66.00
67.30
67.27
482,009
May 7, 2026
65.00
68.50
65.00
67.70
67.67
690,524
May 6, 2026
64.20
69.52
64.20
67.70
67.67
1,570,486
May 5, 2026
69.00
69.20
66.00
66.00
65.97
1,209,029
May 1, 2026
66.00
68.90
65.60
67.40
67.37
899,239
Apr 30, 2026
69.00
69.00
65.70
67.00
66.97
1,002,022
Apr 29, 2026
61.20
68.40
61.20
66.70
66.67
2,130,112
Apr 28, 2026
68.90
71.00
63.60
64.40
64.37
3,230,970
Apr 27, 2026
66.80
66.96
64.10
66.30
66.27
1,628,286
Apr 24, 2026
63.00
65.40
62.76
64.50
64.47
961,386
Apr 23, 2026
63.00
66.80
63.00
64.20
64.17
857,239
Apr 22, 2026
66.70
66.80
64.00
65.20
65.17
493,784
Apr 21, 2026
63.00
67.00
63.00
66.70
66.67
485,176
Apr 20, 2026
64.10
67.50
64.10
65.90
65.87
812,220
Apr 17, 2026
67.30
67.50
65.30
67.40
67.37
824,602
Apr 16, 2026
65.60
67.20
65.00
66.30
66.27
781,824
Apr 15, 2026
65.30
66.10
64.40
64.70
64.67
488,688
Apr 14, 2026
64.80
65.60
63.00
65.20
65.17
805,817
Apr 13, 2026
63.90
66.80
63.20
64.00
63.97
439,992
Apr 10, 2026
65.50
66.20
64.90
64.90
64.87
366,928
Apr 9, 2026
65.10
68.23
63.60
65.20
65.17
870,847
Apr 8, 2026
64.50
67.60
63.60
66.00
65.97
857,375
Apr 7, 2026
63.50
64.40
61.80
62.70
62.67
1,176,085
Apr 2, 2026
61.90
63.50
59.10
63.30
63.27
1,037,001
Apr 1, 2026
64.80
65.10
63.40
63.40
63.37
726,415
Mar 31, 2026
58.30
64.10
58.30
63.50
63.47
1,389,057
Mar 30, 2026
61.60
61.60
58.90
60.10
60.07
1,820,250
Mar 27, 2026
64.80
64.80
61.50
61.50
61.47
837,434
Mar 26, 2026
64.80
64.80
62.80
63.60
63.57
549,816
Mar 25, 2026
64.00
64.60
61.50
63.90
63.87
1,211,847
Mar 24, 2026
61.90
62.70
60.00
62.40
62.37
3,096,350
Mar 23, 2026
61.40
64.00
59.85
62.20
62.17
1,980,264
Mar 20, 2026
65.90
65.90
62.40
63.00
62.97
1,438,978
Mar 19, 2026
66.50
66.50
62.69
63.10
63.07
2,685,104
Mar 18, 2026
68.00
68.00
64.54
66.00
65.97
1,305,088
Mar 17, 2026
64.20
65.80
63.20
65.00
64.97
3,436,629
Mar 16, 2026
66.00
68.20
63.15
63.90
63.87
2,249,570
Mar 13, 2026
68.00
68.50
66.40
66.90
66.87
477,834
Mar 12, 2026
67.20
69.70
67.20
68.20
68.17
641,095
Mar 11, 2026
70.00
70.00
67.40
68.20
68.17
808,406
Mar 10, 2026
66.00
69.14
66.00
69.00
68.96
558,729
Mar 9, 2026
72.00
72.00
66.60
67.70
67.67
1,046,349
Mar 6, 2026
68.50
70.90
68.50
69.30
69.26
702,605
Mar 5, 2026
69.80
73.60
69.34
70.10
70.06
742,839
Mar 4, 2026
69.70
71.90
68.50
70.10
70.06
616,984
Mar 3, 2026
69.00
70.60
68.70
69.70
69.66
1,075,864
Mar 2, 2026
73.00
71.40
70.40
71.00
70.96
1,256,003
Feb 27, 2026
71.50
73.10
71.10
72.40
72.36
805,320
Feb 26, 2026
72.90
73.70
71.60
72.70
72.66
878,918
Feb 25, 2026
74.00
74.00
72.00
72.90
72.86
939,711
Feb 24, 2026
72.50
73.90
71.30
73.10
73.06
1,593,198
Feb 23, 2026
71.50
72.40
70.70
71.80
71.76
1,325,221
Feb 20, 2026
73.10
73.10
70.20
71.30
71.26
9,149,300
Feb 19, 2026
73.10
73.10
70.30
71.00
70.96
4,395,455
Feb 18, 2026
72.60
72.60
70.20
70.60
70.56
936,385
Feb 17, 2026
69.00
72.70
69.00
72.30
72.26
602,572
Feb 16, 2026
70.60
72.50
70.60
71.30
71.26
4,447,867
Feb 13, 2026
70.60
71.80
70.20
71.50
71.46
779,796
Feb 12, 2026
71.50
71.70
70.40
70.60
70.56
717,841
Feb 11, 2026
68.50
71.60
68.50
71.00
70.96
1,596,106
Feb 10, 2026
70.30
71.00
69.86
70.20
70.16
713,670
Feb 9, 2026
68.00
70.85
68.00
70.20
70.16
981,719
Feb 6, 2026
68.00
70.41
68.00
70.10
70.06
1,413,256
Feb 5, 2026
72.00
72.00
68.70
69.50
69.46
1,025,004
Feb 4, 2026
69.00
70.60
69.00
69.60
69.56
1,569,457
Feb 3, 2026
67.10
69.90
67.10
69.60
69.56
1,276,152
Feb 2, 2026
67.50
69.20
67.20
68.60
68.57
869,275
Jan 30, 2026
68.50
69.00
67.50
67.70
67.67
975,283
Jan 29, 2026
67.10
70.20
67.10
68.50
68.47
3,498,802
Jan 28, 2026
72.00
72.00
67.50
69.90
69.86
1,676,142
Jan 27, 2026
70.00
70.40
68.60
69.60
69.56
896,832
Jan 26, 2026
65.80
69.70
65.80
69.00
68.96
1,178,308
Jan 23, 2026
68.80
69.40
65.80
68.20
68.17
1,176,853
Jan 22, 2026
68.30
68.90
67.30
68.40
68.37
1,343,505
Jan 21, 2026
69.00
69.00
66.70
67.40
67.37
529,032
Jan 20, 2026
68.00
68.00
66.30
66.90
66.87
897,826
Jan 19, 2026
67.10
68.20
66.70
67.10
67.07
1,346,289
Jan 16, 2026
68.00
68.00
66.51
67.60
67.57
1,103,659
Jan 15, 2026
66.60
67.40
66.02
67.10
67.07
3,419,681
Jan 14, 2026
65.20
66.93
64.50
66.80
66.77
2,311,150
Jan 13, 2026
65.10
66.00
64.38
65.20
65.17
1,789,029
Jan 12, 2026
67.30
68.00
65.20
65.80
65.77
1,689,326
Jan 9, 2026
68.00
68.00
66.50
67.30
67.27
1,096,529
Jan 8, 2026
69.00
69.00
65.50
66.60
66.57
1,439,966
Jan 7, 2026
66.20
66.50
65.50
66.10
66.07
1,739,438
Jan 6, 2026
69.00
69.00
65.70
66.50
66.47
1,632,132
Jan 5, 2026
66.50
67.50
66.10
67.10
67.07
1,649,373
Jan 2, 2026
68.30
68.70
66.90
67.10
67.07
1,999,973
Dec 31, 2025
70.00
70.00
67.40
67.90
67.87
758,923
Dec 30, 2025
67.80
68.82
67.70
68.10
68.07
1,278,631
Dec 29, 2025
69.30
69.53
67.80
68.30
68.27
2,327,184
Dec 24, 2025
69.40
69.70
68.60
69.10
69.06
1,233,300
Dec 23, 2025
70.10
71.33
68.90
69.20
69.16
2,848,972
Dec 22, 2025
71.00
73.72
68.90
69.90
69.86
4,443,630
Dec 19, 2025
71.80
73.70
70.20
70.30
70.26
2,716,060
Dec 18, 2025
71.10
73.30
71.10
72.10
72.06
2,388,230
Dec 17, 2025
70.00
72.57
70.00
71.10
71.06
3,737,164
Dec 16, 2025
69.60
73.00
69.00
70.10
70.06
5,781,907
Dec 15, 2025
70.30
73.80
69.60
69.60
69.56
6,303,331
Dec 12, 2025
77.60
77.70
69.70
70.00
69.96
19,089,712
Dec 11, 2025
96.50
97.90
95.60
96.40
96.35
387,297
Dec 10, 2025
97.10
98.00
96.50
96.90
96.85
400,659
Dec 9, 2025
97.20
99.10
95.00
97.00
96.95
615,074
Dec 8, 2025
97.00
101.80
96.40
96.90
96.85
484,226
Dec 5, 2025
97.90
100.00
96.10
98.40
98.35
403,622
Dec 4, 2025
95.80
99.70
95.80
97.70
97.65
516,029
Dec 3, 2025
100.80
100.80
95.80
96.30
96.25
788,326
Dec 2, 2025
95.00
101.20
95.00
96.30
96.25
390,882
Dec 1, 2025
95.00
101.80
95.00
97.70
97.65
608,872
Nov 28, 2025
95.00
101.60
95.00
98.20
98.15
398,802
Nov 27, 2025
92.60
99.10
92.60
98.70
98.65
1,260,864
Nov 26, 2025
97.30
97.60
95.30
97.10
97.05
1,222,876
Nov 25, 2025
95.20
96.40
95.00
96.10
96.05
730,475
Nov 24, 2025
98.00
98.00
94.90
95.20
95.15
378,684
Nov 21, 2025
98.00
98.00
95.00
95.80
95.75
410,470
Nov 20, 2025
96.00
97.90
95.30
96.00
95.95
554,670
Nov 19, 2025
95.20
98.00
93.91
95.50
95.45
671,727
Nov 18, 2025
95.00
97.60
94.80
95.40
95.35
566,343
Nov 17, 2025
101.00
101.00
95.80
96.40
96.35
407,541
Nov 14, 2025
96.50
96.90
95.40
96.90
96.85
768,226
Nov 13, 2025
102.00
102.00
96.90
97.50
97.45
298,922
Nov 12, 2025
95.00
101.80
95.00
97.40
97.35
386,104
Nov 11, 2025
99.50
100.10
97.40
99.50
99.45
589,422
Nov 10, 2025
95.40
99.60
95.40
98.60
98.55
476,314
Nov 7, 2025
97.10
100.00
96.60
97.50
97.45
421,520
Nov 6, 2025
1.3000001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
103.00
103.00
96.79
97.70
97.65
490,309
Nov 5, 2025
101.00
101.07
98.60
100.20
100.14
1,316,887
Nov 4, 2025
106.80
106.80
99.80
99.90
99.84
558,702
Nov 3, 2025
103.60
104.20
100.20
101.80
101.74
854,130
