Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,049.22 -12.60 (-0.25%) Dow
37,767.03 +31.92 (+0.08%) Nasdaq
15,859.63 -25.38 (-0.16%) Bitcoin USD
62,679.90 -834.98 (-1.31%) CMC Crypto 200
885.54 0.00 (0.00%)
Card Factory plc (CARD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 94.00 | 94.40 | 92.30 | 94.00 | 94.00 | 379,463 |
| 15 Apr 2024 | 94.80 | 95.00 | 94.00 | 94.30 | 94.30 | 878,389 |
| 12 Apr 2024 | 94.30 | 95.00 | 93.80 | 94.10 | 94.10 | 625,789 |
| 11 Apr 2024 | 93.50 | 96.10 | 93.50 | 94.00 | 94.00 | 277,399 |
| 10 Apr 2024 | 93.50 | 96.30 | 93.10 | 94.80 | 94.80 | 644,759 |
| 09 Apr 2024 | 94.30 | 96.10 | 92.20 | 93.50 | 93.50 | 592,201 |
| 08 Apr 2024 | 94.80 | 95.60 | 93.10 | 94.70 | 94.70 | 530,100 |
| 05 Apr 2024 | 95.00 | 96.30 | 92.20 | 93.40 | 93.40 | 774,397 |
| 04 Apr 2024 | 96.30 | 95.20 | 93.50 | 94.40 | 94.40 | 378,033 |
| 03 Apr 2024 | 95.00 | 96.00 | 93.30 | 94.60 | 94.60 | 332,147 |
| 02 Apr 2024 | 91.30 | 95.40 | 91.00 | 94.80 | 94.80 | 964,333 |
| 28 Mar 2024 | 95.00 | 95.00 | 90.60 | 92.40 | 92.40 | 1,092,886 |
| 27 Mar 2024 | 91.00 | 92.00 | 90.70 | 92.00 | 92.00 | 531,374 |
| 26 Mar 2024 | 91.00 | 92.00 | 89.10 | 91.20 | 91.20 | 402,758 |
| 25 Mar 2024 | 93.40 | 93.40 | 88.90 | 91.10 | 91.10 | 380,969 |
| 22 Mar 2024 | 91.40 | 93.40 | 90.20 | 91.50 | 91.50 | 872,349 |
| 21 Mar 2024 | 90.30 | 92.91 | 89.80 | 91.70 | 91.70 | 1,675,510 |
| 20 Mar 2024 | 90.90 | 96.20 | 89.40 | 90.00 | 90.00 | 555,052 |
| 19 Mar 2024 | 91.30 | 92.60 | 90.70 | 91.40 | 91.40 | 405,474 |
| 18 Mar 2024 | 93.00 | 96.20 | 91.20 | 91.30 | 91.30 | 582,151 |
| 15 Mar 2024 | 93.00 | 96.30 | 92.20 | 92.50 | 92.50 | 672,623 |
| 14 Mar 2024 | 95.90 | 97.10 | 91.00 | 93.70 | 93.70 | 413,587 |
| 13 Mar 2024 | 99.00 | 99.00 | 92.58 | 93.50 | 93.50 | 539,813 |
| 12 Mar 2024 | 98.50 | 100.08 | 96.60 | 97.80 | 97.80 | 1,109,286 |
| 11 Mar 2024 | 96.20 | 99.90 | 96.20 | 98.50 | 98.50 | 431,443 |
| 08 Mar 2024 | 97.90 | 98.60 | 96.30 | 98.10 | 98.10 | 291,502 |
| 07 Mar 2024 | 98.00 | 99.90 | 96.10 | 98.00 | 98.00 | 1,431,614 |
| 06 Mar 2024 | 93.00 | 99.10 | 93.00 | 98.00 | 98.00 | 1,099,485 |
| 05 Mar 2024 | 90.50 | 95.90 | 90.50 | 94.90 | 94.90 | 709,615 |
| 04 Mar 2024 | 94.00 | 96.40 | 93.00 | 93.50 | 93.50 | 418,225 |
| 01 Mar 2024 | 91.50 | 95.30 | 90.50 | 93.90 | 93.90 | 1,621,577 |
| 29 Feb 2024 | 91.00 | 92.60 | 89.40 | 91.20 | 91.20 | 773,360 |
| 28 Feb 2024 | 93.90 | 95.00 | 90.10 | 90.70 | 90.70 | 504,392 |
| 27 Feb 2024 | 94.00 | 96.00 | 91.50 | 93.30 | 93.30 | 524,662 |
| 26 Feb 2024 | 95.00 | 98.80 | 93.00 | 93.90 | 93.90 | 355,575 |
| 23 Feb 2024 | 97.40 | 99.50 | 94.10 | 97.70 | 97.70 | 631,699 |
| 22 Feb 2024 | 94.10 | 97.10 | 94.10 | 96.50 | 96.50 | 247,253 |
| 21 Feb 2024 | 95.20 | 96.90 | 93.00 | 95.00 | 95.00 | 367,783 |
| 20 Feb 2024 | 96.50 | 98.00 | 93.30 | 93.30 | 93.30 | 338,443 |
| 19 Feb 2024 | 100.80 | 100.80 | 93.90 | 98.30 | 98.30 | 327,611 |
| 16 Feb 2024 | 97.90 | 101.00 | 97.00 | 97.10 | 97.10 | 1,191,384 |
| 15 Feb 2024 | 94.60 | 99.90 | 93.60 | 98.00 | 98.00 | 614,470 |
| 14 Feb 2024 | 95.90 | 96.30 | 92.77 | 94.80 | 94.80 | 318,362 |
| 13 Feb 2024 | 94.10 | 96.00 | 92.30 | 93.40 | 93.40 | 429,457 |
| 12 Feb 2024 | 90.30 | 95.50 | 90.30 | 94.20 | 94.20 | 547,539 |
| 09 Feb 2024 | 90.60 | 93.90 | 90.50 | 91.80 | 91.80 | 332,007 |
| 08 Feb 2024 | 92.00 | 93.50 | 89.80 | 90.20 | 90.20 | 380,929 |
| 07 Feb 2024 | 90.60 | 93.40 | 88.50 | 90.20 | 90.20 | 459,220 |
| 06 Feb 2024 | 91.90 | 97.50 | 89.70 | 91.70 | 91.70 | 420,200 |
| 05 Feb 2024 | 92.60 | 93.70 | 90.30 | 90.80 | 90.80 | 489,515 |
| 02 Feb 2024 | 92.30 | 94.62 | 91.20 | 91.70 | 91.70 | 448,855 |
| 01 Feb 2024 | 91.20 | 95.00 | 91.20 | 92.20 | 92.20 | 829,780 |
| 31 Jan 2024 | 94.00 | 99.40 | 93.40 | 93.40 | 93.40 | 745,841 |
| 30 Jan 2024 | 95.00 | 99.30 | 94.10 | 94.20 | 94.20 | 374,839 |
| 29 Jan 2024 | 95.00 | 99.40 | 92.00 | 94.50 | 94.50 | 362,302 |
| 26 Jan 2024 | 96.50 | 99.40 | 93.00 | 94.30 | 94.30 | 546,085 |
| 25 Jan 2024 | 96.00 | 99.40 | 93.30 | 94.20 | 94.20 | 363,223 |
| 24 Jan 2024 | 95.10 | 97.00 | 94.10 | 95.70 | 95.70 | 447,873 |
| 23 Jan 2024 | 95.40 | 97.90 | 93.40 | 94.80 | 94.80 | 693,880 |
| 22 Jan 2024 | 98.10 | 104.00 | 94.80 | 95.40 | 95.40 | 948,135 |
| 19 Jan 2024 | 96.60 | 101.60 | 96.11 | 99.00 | 99.00 | 1,586,071 |
| 18 Jan 2024 | 95.00 | 98.00 | 93.50 | 96.70 | 96.70 | 927,668 |
| 17 Jan 2024 | 95.70 | 98.80 | 91.70 | 94.00 | 94.00 | 2,607,584 |
| 16 Jan 2024 | 109.20 | 114.80 | 94.86 | 95.70 | 95.70 | 7,247,873 |
| 15 Jan 2024 | 106.60 | 114.80 | 105.08 | 107.80 | 107.80 | 1,008,660 |
| 12 Jan 2024 | 103.40 | 109.00 | 103.38 | 108.20 | 108.20 | 1,531,889 |
| 11 Jan 2024 | 102.20 | 108.80 | 102.20 | 104.20 | 104.20 | 471,719 |
| 10 Jan 2024 | 105.20 | 105.40 | 96.30 | 103.20 | 103.20 | 1,192,437 |
| 09 Jan 2024 | 101.60 | 103.80 | 102.40 | 102.80 | 102.80 | 715,977 |
| 08 Jan 2024 | 99.90 | 104.00 | 98.70 | 103.20 | 103.20 | 798,238 |
| 05 Jan 2024 | 102.00 | 106.20 | 96.33 | 101.00 | 101.00 | 1,116,909 |
| 04 Jan 2024 | 101.20 | 106.60 | 100.00 | 101.60 | 101.60 | 741,767 |
| 03 Jan 2024 | 106.00 | 108.60 | 100.20 | 100.80 | 100.80 | 1,251,402 |
| 02 Jan 2024 | 107.00 | 109.00 | 102.80 | 103.60 | 103.60 | 932,334 |
| 29 Dec 2023 | 106.00 | 111.40 | 106.00 | 107.80 | 107.80 | 321,295 |
| 28 Dec 2023 | 107.60 | 110.00 | 102.20 | 109.00 | 109.00 | 230,314 |
| 27 Dec 2023 | 105.80 | 110.00 | 102.20 | 108.00 | 108.00 | 453,073 |
| 22 Dec 2023 | 105.00 | 111.40 | 101.40 | 106.60 | 106.60 | 161,872 |
| 21 Dec 2023 | 106.00 | 109.40 | 104.20 | 105.60 | 105.60 | 238,851 |
| 20 Dec 2023 | 107.40 | 109.00 | 105.20 | 107.60 | 107.60 | 667,408 |
| 19 Dec 2023 | 104.00 | 106.80 | 102.60 | 105.80 | 105.80 | 432,169 |
| 18 Dec 2023 | 102.00 | 105.00 | 97.30 | 103.00 | 103.00 | 495,854 |
| 15 Dec 2023 | 102.00 | 105.40 | 97.50 | 102.00 | 102.00 | 1,279,679 |
| 14 Dec 2023 | 103.80 | 103.80 | 98.00 | 101.40 | 101.40 | 1,041,311 |
| 13 Dec 2023 | 96.00 | 101.80 | 95.70 | 98.00 | 98.00 | 425,261 |
| 12 Dec 2023 | 101.00 | 101.00 | 95.10 | 96.90 | 96.90 | 470,182 |
| 11 Dec 2023 | 96.40 | 101.40 | 94.00 | 96.20 | 96.20 | 754,530 |
| 08 Dec 2023 | 99.50 | 99.90 | 95.06 | 98.50 | 98.50 | 611,795 |
| 07 Dec 2023 | 101.60 | 101.60 | 98.30 | 99.30 | 99.30 | 357,427 |
| 06 Dec 2023 | 101.80 | 101.80 | 96.80 | 100.40 | 100.40 | 1,485,014 |
| 05 Dec 2023 | 104.00 | 104.00 | 93.80 | 97.60 | 97.60 | 615,590 |
| 04 Dec 2023 | 104.20 | 104.20 | 98.00 | 99.00 | 99.00 | 703,597 |
| 01 Dec 2023 | 103.80 | 103.80 | 98.10 | 99.60 | 99.60 | 1,190,896 |
| 30 Nov 2023 | 103.00 | 108.20 | 98.30 | 99.30 | 99.30 | 724,839 |
| 29 Nov 2023 | 103.00 | 104.80 | 100.80 | 102.60 | 102.60 | 418,149 |
| 28 Nov 2023 | 104.40 | 106.40 | 100.60 | 102.20 | 102.20 | 302,935 |
| 27 Nov 2023 | 104.00 | 104.80 | 100.00 | 102.60 | 102.60 | 490,828 |
| 24 Nov 2023 | 105.00 | 105.00 | 102.20 | 103.80 | 103.80 | 296,878 |
| 23 Nov 2023 | 110.60 | 112.00 | 103.00 | 103.60 | 103.60 | 1,109,656 |
| 22 Nov 2023 | 112.60 | 115.40 | 111.00 | 111.40 | 111.40 | 1,572,562 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.