Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 200.00 | 210.00 | 190.00 | 200.00 | 199.43 | 2,800 |
| 2024-09-04 | 200.00 | 210.00 | 190.40 | 200.00 | 199.43 | 27,234 |
| 2024-09-03 | 197.00 | 203.00 | 192.00 | 203.00 | 202.42 | 23,359 |
| 2024-09-02 | 197.00 | 197.00 | 192.00 | 197.00 | 196.43 | 2,949 |
| 2024-08-30 | 202.00 | 204.00 | 195.00 | 197.00 | 196.43 | 12,839 |
| 2024-08-29 | 202.00 | 202.20 | 200.50 | 202.00 | 201.42 | 4,473 |
| 2024-08-28 | 202.00 | 204.00 | 200.08 | 202.00 | 201.42 | 6,323 |
| 2024-08-27 | 202.00 | 203.00 | 195.00 | 200.00 | 199.43 | 6,342 |
| 2024-08-23 | 205.00 | 205.00 | 200.20 | 202.00 | 201.42 | 23,762 |
| 2024-08-22 | 205.00 | 205.00 | 200.20 | 205.00 | 204.41 | 11,605 |
| 2024-08-21 | 202.00 | 205.00 | 200.20 | 205.00 | 204.41 | 33,068 |
| 2024-08-20 | 202.00 | 204.50 | 195.00 | 202.00 | 201.42 | 29,673 |
| 2024-08-19 | 202.00 | 204.50 | 196.16 | 202.00 | 201.42 | 29,786 |
| 2024-08-16 | 196.00 | 205.00 | 196.00 | 202.00 | 201.42 | 38,833 |
| 2024-08-15 | 195.00 | 200.00 | 191.50 | 200.00 | 199.43 | 5,305 |
| 2024-08-14 | 195.00 | 195.00 | 195.00 | 195.00 | 194.44 | 0 |
| 2024-08-13 | 192.50 | 197.00 | 186.00 | 192.50 | 191.95 | 14,983 |
| 2024-08-12 | 192.50 | 200.00 | 190.56 | 193.00 | 192.45 | 3,945 |
| 2024-08-09 | 192.50 | 198.00 | 191.90 | 192.50 | 191.95 | 1,554 |
| 2024-08-08 | 187.50 | 194.00 | 181.80 | 192.50 | 191.95 | 18,697 |
| 2024-08-07 | 187.50 | 200.00 | 185.00 | 187.50 | 186.96 | 20,138 |
| 2024-08-06 | 172.50 | 176.25 | 165.00 | 172.50 | 172.00 | 4,818 |
| 2024-08-05 | 175.00 | 177.51 | 165.00 | 172.50 | 172.00 | 7,277 |
| 2024-08-02 | 177.50 | 180.00 | 177.00 | 177.50 | 176.99 | 8,966 |
| 2024-08-01 | 177.50 | 180.00 | 177.00 | 177.50 | 176.99 | 5,157 |
| 2024-07-31 | 177.50 | 180.00 | 176.50 | 177.50 | 176.99 | 17,040 |
| 2024-07-30 | 177.50 | 179.00 | 176.50 | 177.50 | 176.99 | 4,546 |
| 2024-07-29 | 177.50 | 180.00 | 177.50 | 177.50 | 176.99 | 6,995 |
| 2024-07-26 | 175.00 | 177.50 | 171.00 | 177.50 | 176.99 | 500 |
| 2024-07-25 | 172.50 | 173.00 | 170.50 | 173.00 | 172.50 | 11,746 |
| 2024-07-24 | 172.50 | 172.50 | 172.50 | 172.50 | 172.00 | 1,609 |
| 2024-07-23 | 172.50 | 172.50 | 165.00 | 172.50 | 172.00 | 11,575 |
| 2024-07-22 | 172.50 | 179.70 | 167.25 | 172.50 | 172.00 | 15,040 |
| 2024-07-19 | 172.50 | 180.00 | 172.50 | 172.50 | 172.00 | 79 |
| 2024-07-18 | 167.50 | 174.25 | 165.00 | 172.50 | 172.00 | 38,189 |
| 2024-07-17 | 167.50 | 174.25 | 167.50 | 167.50 | 167.02 | 2,201 |
| 2024-07-16 | 170.00 | 173.50 | 160.00 | 165.00 | 164.53 | 10,439 |
| 2024-07-15 | 175.00 | 179.00 | 166.00 | 170.00 | 169.51 | 3,155 |
| 2024-07-12 | 177.50 | 179.80 | 170.00 | 175.00 | 174.50 | 50,139 |
| 2024-07-11 | 185.00 | 185.00 | 170.00 | 177.50 | 176.99 | 1,691 |
| 2024-07-10 | 190.00 | 190.00 | 180.00 | 186.00 | 185.47 | 7,700 |
| 2024-07-09 | 192.50 | 197.60 | 185.00 | 190.00 | 189.45 | 29,871 |
| 2024-07-08 | 192.50 | 200.00 | 185.00 | 192.50 | 191.95 | 30,882 |
| 2024-07-05 | 192.50 | 199.90 | 186.50 | 192.50 | 191.95 | 8,715 |
| 2024-07-04 | 186.00 | 192.50 | 182.00 | 192.50 | 191.95 | 12,223 |
| 2024-07-03 | 177.50 | 192.00 | 175.00 | 186.00 | 185.47 | 24,429 |
| 2024-07-02 | 175.00 | 180.00 | 170.00 | 177.50 | 176.99 | 11,020 |
| 2024-07-01 | 170.00 | 175.00 | 165.00 | 175.00 | 174.50 | 31,374 |
| 2024-06-28 | 167.50 | 175.00 | 165.00 | 165.00 | 164.53 | 17,930 |
| 2024-06-27 | 153.80 | 170.00 | 153.80 | 162.50 | 162.03 | 16,149 |
| 2024-06-26 | 150.00 | 160.00 | 146.80 | 152.50 | 152.06 | 24,846 |
| 2024-06-25 | 142.50 | 155.00 | 140.00 | 150.00 | 149.57 | 61,361 |
| 2024-06-24 | 142.50 | 145.00 | 141.25 | 142.50 | 142.09 | 10,242 |
| 2024-06-21 | 142.50 | 145.00 | 142.50 | 142.50 | 142.09 | 15,583 |
| 2024-06-20 | 142.50 | 145.00 | 140.00 | 142.50 | 142.09 | 14,584 |
| 2024-06-19 | 142.50 | 144.80 | 140.30 | 142.50 | 142.09 | 1,959 |
| 2024-06-18 | 142.50 | 145.00 | 142.50 | 142.50 | 142.09 | 2,235 |
| 2024-06-17 | 139.90 | 145.00 | 139.90 | 140.00 | 139.60 | 15,865 |
| 2024-06-14 | 137.50 | 140.00 | 137.00 | 137.50 | 137.11 | 18,568 |
| 2024-06-13 | 140.00 | 145.00 | 135.00 | 137.50 | 137.11 | 13,084 |
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.