Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 120.00 | 123.00 | 116.60 | 120.00 | 119.66 | 1,200 |
| 2023-12-15 | 120.00 | 123.00 | 115.00 | 120.00 | 119.66 | 1,822 |
| 2023-12-14 | 120.00 | 123.00 | 116.60 | 120.00 | 119.66 | 391 |
| 2023-12-13 | 120.00 | 120.00 | 115.00 | 120.00 | 119.66 | 8,336 |
| 2023-12-12 | 120.00 | 120.00 | 115.00 | 120.00 | 119.66 | 40,982 |
| 2023-12-11 | 117.50 | 123.50 | 115.00 | 120.00 | 119.66 | 56,524 |
| 2023-12-08 | 117.50 | 117.50 | 115.00 | 117.50 | 117.16 | 5,000 |
| 2023-12-07 | 117.50 | 119.00 | 115.00 | 117.50 | 117.16 | 26,078 |
| 2023-12-06 | 117.50 | 120.00 | 115.80 | 117.50 | 117.16 | 173 |
| 2023-12-05 | 119.00 | 119.00 | 115.00 | 117.50 | 117.16 | 8,184 |
| 2023-12-04 | 122.50 | 122.50 | 122.50 | 122.50 | 122.15 | 0 |
| 2023-12-01 | 122.50 | 122.50 | 115.00 | 122.50 | 122.15 | 500 |
| 2023-11-30 | 122.50 | 122.50 | 122.50 | 122.50 | 122.15 | 0 |
| 2023-11-29 | 122.50 | 122.50 | 122.50 | 122.50 | 122.15 | 20 |
| 2023-11-28 | 122.50 | 122.50 | 115.00 | 122.50 | 122.15 | 151 |
| 2023-11-27 | 122.50 | 122.50 | 115.00 | 122.50 | 122.15 | 2,750 |
| 2023-11-24 | 122.50 | 124.00 | 122.50 | 122.50 | 122.15 | 2,500 |
| 2023-11-23 | 120.00 | 120.00 | 115.00 | 120.00 | 119.66 | 188 |
| 2023-11-22 | 120.00 | 120.00 | 115.00 | 120.00 | 119.66 | 5,429 |
| 2023-11-21 | 120.00 | 120.00 | 115.20 | 120.00 | 119.66 | 21,341 |
| 2023-11-20 | 120.00 | 125.00 | 119.00 | 120.00 | 119.66 | 1,090 |
| 2023-11-17 | 121.00 | 121.00 | 115.00 | 120.00 | 119.66 | 9,297 |
| 2023-11-16 | 121.00 | 123.00 | 121.00 | 121.00 | 120.65 | 1,129 |
| 2023-11-15 | 121.00 | 121.00 | 115.00 | 121.00 | 120.65 | 437 |
| 2023-11-14 | 121.00 | 121.00 | 116.00 | 121.00 | 120.65 | 3,298 |
| 2023-11-13 | 121.00 | 127.00 | 116.00 | 121.00 | 120.65 | 165 |
| 2023-11-10 | 121.00 | 123.40 | 115.00 | 121.00 | 120.65 | 1,089 |
| 2023-11-09 | 122.00 | 122.00 | 115.00 | 121.00 | 120.65 | 5,049 |
| 2023-11-08 | 122.50 | 122.50 | 116.00 | 122.50 | 122.15 | 239 |
| 2023-11-07 | 122.50 | 122.50 | 115.00 | 122.50 | 122.15 | 1,680 |
| 2023-11-06 | 122.50 | 127.75 | 115.00 | 122.50 | 122.15 | 4,094 |
| 2023-11-03 | 122.50 | 127.75 | 122.50 | 122.50 | 122.15 | 6 |
| 2023-11-02 | 122.50 | 122.50 | 115.00 | 122.50 | 122.15 | 2,049 |
| 2023-11-01 | 122.50 | 130.00 | 115.00 | 122.50 | 122.15 | 4,509 |
| 2023-10-31 | 117.50 | 127.75 | 117.40 | 122.50 | 122.15 | 1,928 |
| 2023-10-30 | 117.00 | 118.20 | 114.00 | 117.50 | 117.16 | 11,825 |
| 2023-10-27 | 117.00 | 118.20 | 114.12 | 117.00 | 116.66 | 212 |
| 2023-10-26 | 117.00 | 117.00 | 114.00 | 117.00 | 116.66 | 4,807 |
| 2023-10-25 | 117.00 | 118.50 | 117.00 | 117.00 | 116.66 | 126 |
| 2023-10-24 | 117.00 | 117.00 | 114.12 | 117.00 | 116.66 | 350 |
| 2023-10-23 | 116.00 | 117.60 | 112.00 | 117.00 | 116.66 | 9,712 |
| 2023-10-20 | 118.50 | 119.04 | 112.00 | 116.00 | 115.67 | 1,155 |
| 2023-10-19 | 119.50 | 119.50 | 112.00 | 119.50 | 119.16 | 1,382 |
| 2023-10-18 | 121.00 | 122.00 | 119.50 | 119.50 | 119.16 | 6,139 |
| 2023-10-17 | 121.00 | 121.96 | 121.00 | 121.00 | 120.65 | 72 |
| 2023-10-16 | 121.50 | 121.96 | 120.00 | 121.00 | 120.65 | 1,646 |
| 2023-10-13 | 127.50 | 128.50 | 115.00 | 121.50 | 121.15 | 25,838 |
| 2023-10-12 | 131.00 | 133.00 | 125.00 | 127.50 | 127.13 | 8,984 |
| 2023-10-11 | 131.00 | 133.00 | 125.00 | 131.00 | 130.62 | 8,232 |
| 2023-10-10 | 131.00 | 131.00 | 126.80 | 131.00 | 130.62 | 1,132 |
| 2023-10-09 | 131.00 | 133.76 | 123.50 | 131.00 | 130.62 | 12,448 |
| 2023-10-06 | 131.00 | 133.76 | 125.00 | 131.00 | 130.62 | 1,772 |
| 2023-10-05 | 131.00 | 137.00 | 125.00 | 131.00 | 130.62 | 1,652 |
| 2023-10-04 | 131.00 | 137.00 | 131.00 | 131.00 | 130.62 | 8,373 |
| 2023-10-03 | 130.00 | 132.40 | 130.00 | 130.00 | 129.63 | 6,420 |
| 2023-10-02 | 130.00 | 132.50 | 125.00 | 130.00 | 129.63 | 3,646 |
| 2023-09-29 | 126.00 | 134.00 | 122.00 | 130.00 | 129.63 | 14,117 |
| 2023-09-28 | 126.00 | 128.00 | 126.00 | 126.00 | 125.64 | 351 |
| 2023-09-27 | 126.00 | 128.00 | 122.00 | 126.00 | 125.64 | 386 |
| 2023-09-26 | 129.50 | 133.25 | 122.15 | 126.00 | 125.64 | 2,653 |
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.