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
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
27th Jun 2025 (Fri) 89.20 92.00 88.70 91.40 1,338,745
26th Jun 2025 (Thu) 93.20 93.20 89.20 89.40 1,735,530
25th Jun 2025 (Wed) 92.80 92.80 89.50 90.00 1,009,207
24th Jun 2025 (Tue) 95.00 95.00 91.00 91.00 1,463,513
23rd Jun 2025 (Mon) 93.70 93.70 91.30 91.90 1,491,584
20th Jun 2025 (Fri) 91.00 92.90 91.00 92.90 1,889,496
19th Jun 2025 (Thu) 93.70 94.60 91.40 91.90 1,196,175
18th Jun 2025 (Wed) 93.80 94.40 93.70 94.40 967,327
17th Jun 2025 (Tue) 93.60 94.50 93.50 94.00 470,906
16th Jun 2025 (Mon) 93.50 95.50 93.50 93.90 824,688
13th Jun 2025 (Fri) 94.00 95.40 93.50 95.10 1,239,628
12th Jun 2025 (Thu) 95.10 95.60 93.80 95.30 643,406
11th Jun 2025 (Wed) 95.00 96.80 95.00 95.60 539,162
10th Jun 2025 (Tue) 95.50 96.70 94.30 96.70 793,899
9th Jun 2025 (Mon) 92.80 94.50 92.60 94.50 599,946
FTSE 100 Latest
Value9,097.78
Change-2.99