Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Card Factory (CARD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 104.20 104.80 102.80 103.80 704,522
27th Aug 2025 (Wed) 104.60 105.80 102.60 104.00 626,347
26th Aug 2025 (Tue) 108.00 108.00 104.60 105.00 774,639
25th Aug 2025 (Mon) 106.60 106.60 106.60 106.60 0
22nd Aug 2025 (Fri) 104.00 106.60 104.00 106.60 514,020
21st Aug 2025 (Thu) 106.20 107.40 102.80 104.60 1,350,904
20th Aug 2025 (Wed) 109.80 109.80 105.60 106.60 433,122
19th Aug 2025 (Tue) 105.40 109.00 105.40 108.40 1,238,805
18th Aug 2025 (Mon) 102.80 106.20 102.80 104.40 822,303
15th Aug 2025 (Fri) 104.20 105.60 102.80 103.40 772,820
14th Aug 2025 (Thu) 105.40 106.00 103.80 103.80 348,653
13th Aug 2025 (Wed) 103.60 106.60 103.60 105.80 1,075,519
12th Aug 2025 (Tue) 100.00 104.60 100.00 103.80 735,321
11th Aug 2025 (Mon) 101.80 102.40 100.40 101.20 414,043
8th Aug 2025 (Fri) 101.00 102.60 100.40 102.40 408,768
7th Aug 2025 (Thu) 102.00 103.00 100.20 101.00 992,900
6th Aug 2025 (Wed) 103.00 103.40 101.40 102.20 830,011
5th Aug 2025 (Tue) 104.20 104.40 102.60 103.20 636,967
4th Aug 2025 (Mon) 102.00 105.00 102.00 103.40 2,223,661
1st Aug 2025 (Fri) 102.60 103.40 100.00 101.20 1,821,403
31st Jul 2025 (Thu) 95.00 103.20 95.00 102.60 3,372,088
30th Jul 2025 (Wed) 96.60 99.00 94.90 97.90 3,103,364
29th Jul 2025 (Tue) 90.60 97.00 90.50 94.90 3,363,990
28th Jul 2025 (Mon) 90.00 90.50 88.60 88.80 398,293
25th Jul 2025 (Fri) 90.00 90.50 88.70 89.00 2,470,597
24th Jul 2025 (Thu) 90.90 90.90 87.70 90.00 655,546
23rd Jul 2025 (Wed) 87.00 88.80 87.00 88.20 326,130
22nd Jul 2025 (Tue) 90.00 90.00 87.50 88.00 438,421
21st Jul 2025 (Mon) 90.90 90.90 87.70 88.50 409,156
18th Jul 2025 (Fri) 88.60 89.00 87.40 87.60 656,522
17th Jul 2025 (Thu) 86.80 88.50 86.80 88.50 445,888
16th Jul 2025 (Wed) 87.10 87.70 85.90 86.00 526,325
15th Jul 2025 (Tue) 90.90 90.90 86.20 86.60 517,290
14th Jul 2025 (Mon) 87.30 88.10 86.50 87.80 770,837
11th Jul 2025 (Fri) 89.00 89.10 87.60 87.90 426,688
10th Jul 2025 (Thu) 87.80 91.10 87.70 91.00 776,990
9th Jul 2025 (Wed) 86.90 88.10 86.90 87.40 526,949
8th Jul 2025 (Tue) 88.40 88.40 87.30 88.10 403,396
7th Jul 2025 (Mon) 93.50 93.50 88.00 88.20 566,850
4th Jul 2025 (Fri) 87.60 89.30 87.60 89.00 506,446
3rd Jul 2025 (Thu) 90.10 90.60 89.60 90.30 276,681
2nd Jul 2025 (Wed) 92.00 92.00 87.90 89.60 2,562,585
1st Jul 2025 (Tue) 88.00 90.70 88.00 89.20 2,021,460
30th Jun 2025 (Mon) 91.00 92.30 90.40 90.60 579,268
FTSE 100 Latest
Value9,216.82
Change-38.68