Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 176.00 | 179.52 | 172.50 | 176.00 | 176.00 | 3,511 |
| 2026-10-22 | 172.50 | 180.00 | 170.00 | 176.00 | 176.00 | 11,471 |
| 2026-10-21 | 174.70 | 175.00 | 170.00 | 172.50 | 172.50 | 7,493 |
| 2026-10-20 | 172.50 | 174.70 | 172.50 | 172.50 | 172.50 | 1,058 |
| 2026-10-19 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | 5,516 |
| 2026-10-16 | 172.50 | 175.00 | 172.50 | 172.50 | 172.50 | 8,226 |
| 2026-10-15 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 3,561 |
| 2026-10-14 | 172.50 | 174.70 | 172.50 | 172.50 | 172.50 | 581 |
| 2026-10-13 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 6,773 |
| 2026-10-12 | 172.50 | 175.00 | 170.30 | 172.50 | 172.50 | 7,145 |
| 2026-10-09 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 1,780 |
| 2026-10-08 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 645 |
| 2026-10-07 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 151,206 |
| 2026-10-06 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 5,095 |
| 2026-10-05 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 3,920 |
| 2026-10-02 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 3,850 |
| 2026-10-01 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 2,544 |
| 2026-09-30 | 171.00 | 175.00 | 167.00 | 172.50 | 172.50 | 27,470 |
| 2026-09-29 | 175.00 | 180.00 | 167.50 | 171.00 | 171.00 | 8,002 |
| 2026-09-28 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 4,701 |
| 2026-09-25 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 2,653 |
| 2026-09-24 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 5,585 |
| 2026-09-23 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 9,072 |
| 2026-09-22 | 175.00 | 177.00 | 167.84 | 175.00 | 175.00 | 11,620 |
| 2026-09-21 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 5,007 |
| 2026-09-18 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | 8,222 |
| 2026-09-17 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 11,944 |
| 2026-09-16 | 177.50 | 179.70 | 175.00 | 177.50 | 177.50 | 932 |
| 2026-09-15 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | 22,523 |
| 2026-09-14 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 2,999 |
| 2026-09-11 | 182.50 | 187.00 | 180.00 | 182.50 | 182.50 | 65,260 |
| 2026-09-10 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 9,386 |
| 2026-09-09 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 5,590 |
| 2026-09-08 | 182.50 | 185.00 | 180.60 | 182.50 | 182.50 | 1,460 |
| 2026-09-07 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 4,604 |
| 2026-09-04 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | 46,568 |
| 2026-09-03 | 185.00 | 191.00 | 180.00 | 191.00 | 191.00 | 6,816 |
| 2026-09-02 | 185.00 | 190.00 | 181.20 | 185.00 | 185.00 | 7,056 |
| 2026-09-01 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | 26,375 |
| 2026-08-28 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 42,217 |
| 2026-08-27 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 3,703 |
| 2026-08-26 | 195.00 | 195.00 | 185.00 | 187.50 | 187.50 | 48,104 |
| 2026-08-25 | 199.00 | 204.00 | 194.60 | 199.00 | 199.00 | 7,835 |
| 2026-08-24 | 199.00 | 204.00 | 192.50 | 199.00 | 199.00 | 26,488 |
| 2026-08-21 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 26,661 |
| 2026-08-20 | 199.50 | 204.00 | 195.00 | 200.00 | 200.00 | 15,730 |
| 2026-08-19 | 199.50 | 204.00 | 195.00 | 199.50 | 199.50 | 19,238 |
| 2026-08-18 | 199.00 | 204.00 | 195.00 | 199.50 | 199.50 | 7,447 |
| 2026-08-17 | 203.00 | 208.00 | 198.00 | 208.00 | 208.00 | 31,415 |
| 2026-08-14 | 203.00 | 208.00 | 198.00 | 203.00 | 203.00 | 18,805 |
| 2026-08-13 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | 8,058 |
| 2026-08-12 | 204.00 | 207.52 | 200.00 | 204.00 | 204.00 | 14,895 |
| 2026-08-11 | 205.00 | 210.00 | 200.00 | 204.00 | 204.00 | 15,260 |
| 2026-08-10 | 205.00 | 210.00 | 202.00 | 210.00 | 210.00 | 12,019 |
| 2026-08-07 | 213.00 | 216.00 | 202.00 | 205.00 | 205.00 | 42,511 |
| 2026-08-06 | 213.00 | 216.00 | 210.36 | 213.00 | 213.00 | 209 |
| 2026-08-05 | 213.00 | 220.00 | 210.00 | 213.00 | 213.00 | 3,268 |
| 2026-08-04 | 213.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2,030 |
| 2026-08-03 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 2,470 |
| 2026-07-31 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 27,213 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.6000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.