Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 140.00 | 145.00 | 135.50 | 140.00 | 139.60 | 15,429 |
| 2024-06-11 | 140.00 | 145.00 | 135.50 | 140.00 | 139.60 | 1,844 |
| 2024-06-10 | 140.00 | 144.00 | 135.00 | 140.00 | 139.60 | 3,194 |
| 2024-06-07 | 140.00 | 140.00 | 140.00 | 140.00 | 139.60 | 0 |
| 2024-06-06 | 144.00 | 144.50 | 144.00 | 144.00 | 143.59 | 846 |
| 2024-06-05 | 140.00 | 140.00 | 135.50 | 140.00 | 139.60 | 1,363 |
| 2024-06-04 | 140.00 | 145.00 | 135.00 | 140.00 | 139.60 | 1,855 |
| 2024-06-03 | 140.00 | 142.50 | 137.00 | 140.00 | 139.60 | 200,512 |
| 2024-05-31 | 140.00 | 144.80 | 135.00 | 140.00 | 139.60 | 25,491 |
| 2024-05-30 | 140.00 | 140.00 | 135.00 | 140.00 | 139.60 | 8,837 |
| 2024-05-29 | 140.00 | 145.00 | 140.00 | 140.00 | 139.60 | 7,337 |
| 2024-05-28 | 137.50 | 145.00 | 137.50 | 137.50 | 137.11 | 3,499 |
| 2024-05-24 | 137.50 | 142.00 | 130.00 | 137.50 | 137.11 | 857 |
| 2024-05-23 | 137.50 | 137.50 | 137.50 | 137.50 | 137.11 | 0 |
| 2024-05-22 | 137.50 | 137.50 | 137.50 | 137.50 | 137.11 | 0 |
| 2024-05-21 | 137.50 | 137.50 | 133.55 | 137.50 | 137.11 | 20 |
| 2024-05-20 | 137.50 | 145.00 | 130.00 | 137.50 | 137.11 | 2,427 |
| 2024-05-17 | 137.50 | 139.00 | 130.00 | 137.50 | 137.11 | 390 |
| 2024-05-16 | 137.50 | 139.00 | 137.50 | 137.50 | 137.11 | 6 |
| 2024-05-15 | 137.50 | 139.00 | 137.50 | 137.50 | 137.11 | 1,208 |
| 2024-05-14 | 137.50 | 139.00 | 130.00 | 137.50 | 137.11 | 4,751 |
| 2024-05-13 | 132.50 | 139.25 | 130.45 | 137.50 | 137.11 | 26,055 |
| 2024-05-10 | 132.50 | 139.25 | 132.50 | 132.50 | 132.12 | 536 |
| 2024-05-09 | 132.50 | 132.50 | 128.75 | 132.50 | 132.12 | 1,750 |
| 2024-05-08 | 132.50 | 132.50 | 132.50 | 132.50 | 132.12 | 0 |
| 2024-05-07 | 132.50 | 139.55 | 125.00 | 132.50 | 132.12 | 2,823 |
| 2024-05-03 | 132.50 | 132.50 | 132.50 | 132.50 | 132.12 | 0 |
| 2024-05-02 | 132.50 | 139.10 | 128.75 | 132.50 | 132.12 | 199 |
| 2024-05-01 | 132.50 | 139.10 | 125.00 | 132.50 | 132.12 | 1,278 |
| 2024-04-30 | 135.00 | 139.25 | 132.50 | 132.50 | 132.12 | 2,108 |
| 2024-04-29 | 135.00 | 139.50 | 130.00 | 135.00 | 134.61 | 1,998 |
| 2024-04-26 | 135.00 | 140.00 | 135.00 | 135.00 | 134.61 | 1,883 |
| 2024-04-25 | 135.00 | 139.50 | 131.50 | 135.00 | 134.61 | 3,161 |
| 2024-04-24 | 135.00 | 135.00 | 131.50 | 135.00 | 134.61 | 139 |
| 2024-04-23 | 133.50 | 135.95 | 131.50 | 135.00 | 134.61 | 4,985 |
| 2024-04-22 | 133.50 | 136.75 | 130.00 | 133.50 | 133.12 | 1,595 |
| 2024-04-19 | 133.50 | 137.00 | 130.00 | 133.50 | 133.12 | 1,363 |
| 2024-04-18 | 133.50 | 137.00 | 133.50 | 133.50 | 133.12 | 4,811 |
| 2024-04-17 | 129.50 | 129.50 | 123.00 | 129.50 | 129.13 | 3,208 |
| 2024-04-16 | 129.50 | 135.05 | 129.50 | 129.50 | 129.13 | 100 |
| 2024-04-15 | 129.50 | 135.05 | 122.00 | 127.00 | 126.64 | 1,239 |
| 2024-04-12 | 129.50 | 135.50 | 124.25 | 129.50 | 129.13 | 401 |
| 2024-04-11 | 135.00 | 135.50 | 135.00 | 135.00 | 134.61 | 195 |
| 2024-04-10 | 127.50 | 136.25 | 124.25 | 129.50 | 129.13 | 4,857 |
| 2024-04-09 | 128.50 | 134.00 | 128.50 | 128.50 | 128.13 | 328 |
| 2024-04-08 | 128.50 | 134.35 | 122.44 | 128.50 | 128.13 | 2,387 |
| 2024-04-05 | 128.50 | 132.00 | 126.20 | 128.50 | 128.13 | 1,197 |
| 2024-04-04 | 128.50 | 132.00 | 128.50 | 128.50 | 128.13 | 233 |
| 2024-04-03 | 128.00 | 128.50 | 128.00 | 128.50 | 128.13 | 10 |
| 2024-04-02 | 129.00 | 135.00 | 120.00 | 127.50 | 127.13 | 14,101 |
| 2024-03-28 | 129.00 | 135.00 | 129.00 | 129.00 | 128.63 | 20 |
| 2024-03-27 | 129.00 | 133.00 | 129.00 | 129.00 | 128.63 | 3,042 |
| 2024-03-26 | 129.00 | 132.00 | 123.00 | 129.00 | 128.63 | 3,434 |
| 2024-03-25 | 129.00 | 133.00 | 123.00 | 129.00 | 128.63 | 1,026 |
| 2024-03-22 | 127.50 | 133.00 | 123.00 | 129.00 | 128.63 | 2,885 |
| 2024-03-21 | 129.00 | 133.00 | 123.00 | 129.00 | 128.63 | 3,076 |
| 2024-03-20 | 129.00 | 133.00 | 124.00 | 129.00 | 128.63 | 3,129 |
| 2024-03-19 | 129.00 | 133.50 | 129.00 | 129.00 | 128.63 | 854 |
| 2024-03-18 | 129.00 | 133.50 | 124.50 | 129.00 | 128.63 | 307 |
| 2024-03-15 | 129.00 | 133.50 | 123.00 | 129.00 | 128.63 | 1,150 |
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.