Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 129.00 | 133.50 | 123.00 | 129.00 | 128.63 | 3,975 |
| 2024-03-13 | 129.00 | 133.50 | 123.00 | 129.00 | 128.63 | 3,119 |
| 2024-03-12 | 129.00 | 129.00 | 124.25 | 129.00 | 128.63 | 5,955 |
| 2024-03-11 | 129.00 | 133.50 | 129.00 | 129.00 | 128.63 | 209 |
| 2024-03-08 | 129.00 | 133.50 | 124.25 | 129.00 | 128.63 | 5,592 |
| 2024-03-07 | 129.00 | 129.00 | 124.00 | 129.00 | 128.63 | 78,631 |
| 2024-03-06 | 129.00 | 133.80 | 124.25 | 129.00 | 128.63 | 53,687 |
| 2024-03-05 | 129.00 | 129.00 | 124.00 | 129.00 | 128.63 | 30,950 |
| 2024-03-04 | 128.50 | 129.00 | 124.10 | 129.00 | 128.63 | 10,031 |
| 2024-03-01 | 128.50 | 135.00 | 122.00 | 128.50 | 128.13 | 328 |
| 2024-02-29 | 128.50 | 128.50 | 123.95 | 128.50 | 128.13 | 1,573 |
| 2024-02-28 | 128.50 | 128.50 | 122.00 | 128.50 | 128.13 | 14,267 |
| 2024-02-27 | 127.50 | 131.00 | 122.00 | 128.50 | 128.13 | 8,160 |
| 2024-02-26 | 127.50 | 128.00 | 127.50 | 127.50 | 127.13 | 80 |
| 2024-02-23 | 125.00 | 128.00 | 125.00 | 125.00 | 124.64 | 100 |
| 2024-02-22 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 1,237 |
| 2024-02-21 | 125.00 | 128.00 | 125.00 | 125.00 | 124.64 | 109 |
| 2024-02-20 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 22,646 |
| 2024-02-19 | 125.00 | 128.00 | 122.50 | 125.00 | 124.64 | 1,443 |
| 2024-02-16 | 125.00 | 130.00 | 120.00 | 125.00 | 124.64 | 8,577 |
| 2024-02-15 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 99 |
| 2024-02-14 | 125.00 | 128.00 | 120.00 | 125.00 | 124.64 | 1,112 |
| 2024-02-13 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 8,881 |
| 2024-02-12 | 125.00 | 128.00 | 122.50 | 125.00 | 124.64 | 1,958 |
| 2024-02-09 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 202 |
| 2024-02-08 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 560 |
| 2024-02-07 | 125.00 | 127.00 | 120.00 | 125.00 | 124.64 | 22,516 |
| 2024-02-06 | 125.00 | 129.00 | 120.00 | 125.00 | 124.64 | 2,709 |
| 2024-02-05 | 120.00 | 126.30 | 115.00 | 123.50 | 123.15 | 29,371 |
| 2024-02-02 | 120.00 | 125.00 | 115.60 | 120.00 | 119.66 | 5,199 |
| 2024-02-01 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 952 |
| 2024-01-31 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 3,743 |
| 2024-01-30 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 1,338 |
| 2024-01-29 | 125.00 | 125.00 | 115.00 | 120.00 | 119.66 | 530 |
| 2024-01-26 | 120.00 | 124.00 | 115.00 | 120.00 | 119.66 | 18,572 |
| 2024-01-25 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 1,552 |
| 2024-01-24 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 1,567 |
| 2024-01-23 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 3,685 |
| 2024-01-22 | 120.00 | 123.00 | 115.00 | 120.00 | 119.66 | 2,051 |
| 2024-01-19 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 3,180 |
| 2024-01-18 | 120.00 | 120.00 | 120.00 | 120.00 | 119.66 | 0 |
| 2024-01-17 | 120.00 | 125.00 | 120.00 | 120.00 | 119.66 | 133 |
| 2024-01-16 | 120.00 | 125.00 | 115.00 | 120.00 | 119.66 | 3,397 |
| 2024-01-15 | 120.00 | 125.00 | 115.00 | 125.00 | 124.64 | 2,199 |
| 2024-01-12 | 120.00 | 120.00 | 115.00 | 120.00 | 119.66 | 5,250 |
| 2024-01-11 | 120.00 | 121.00 | 115.00 | 120.00 | 119.66 | 1,866 |
| 2024-01-10 | 124.50 | 127.00 | 116.00 | 120.00 | 119.66 | 6,095 |
| 2024-01-09 | 124.50 | 130.50 | 124.50 | 124.50 | 124.14 | 6,485 |
| 2024-01-08 | 124.50 | 125.00 | 121.00 | 124.50 | 124.14 | 4,175 |
| 2024-01-05 | 124.50 | 130.50 | 124.50 | 124.50 | 124.14 | 670 |
| 2024-01-04 | 121.00 | 127.00 | 117.64 | 124.50 | 124.14 | 4,094 |
| 2024-01-03 | 121.00 | 125.00 | 121.00 | 121.00 | 120.65 | 4,444 |
| 2024-01-02 | 118.50 | 123.70 | 113.30 | 118.50 | 118.16 | 1,149 |
| 2023-12-29 | 118.50 | 120.45 | 113.30 | 118.50 | 118.16 | 1,448 |
| 2023-12-28 | 118.50 | 118.50 | 114.08 | 118.50 | 118.16 | 274 |
| 2023-12-27 | 118.50 | 125.00 | 112.00 | 118.50 | 118.16 | 1,049 |
| 2023-12-22 | 118.50 | 120.45 | 112.00 | 118.50 | 118.16 | 2,785 |
| 2023-12-21 | 120.00 | 123.00 | 115.00 | 118.50 | 118.16 | 76,962 |
| 2023-12-20 | 120.00 | 120.00 | 115.00 | 120.00 | 119.66 | 9,390 |
| 2023-12-19 | 120.00 | 123.00 | 115.10 | 120.00 | 119.66 | 6,744 |
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.