Celtic PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	129.50	129.50	122.00	129.50	129.13	1,750
2023-09-22	129.50	133.25	129.50	129.50	129.13	36
2023-09-21	129.50	130.00	122.15	129.50	129.13	4,200
2023-09-20	129.50	133.25	122.00	129.50	129.13	1,012
2023-09-19	132.50	136.00	125.00	129.50	129.13	15,151
2023-09-18	127.50	132.40	127.50	127.50	127.13	121
2023-09-15	127.50	127.50	120.15	127.50	127.13	164
2023-09-14	127.50	132.40	127.50	127.50	127.13	2,101
2023-09-13	125.00	125.00	121.50	125.00	124.64	90
2023-09-12	125.00	130.00	125.00	125.00	124.64	200
2023-09-11	125.00	128.90	120.00	125.00	124.64	1,489
2023-09-08	125.00	128.90	121.50	125.00	124.64	300
2023-09-07	127.50	132.99	122.00	125.00	124.64	10,251
2023-09-06	127.50	132.99	127.50	127.50	127.13	20,081
2023-09-05	127.50	129.75	120.00	127.50	127.13	1,465
2023-09-04	127.50	127.50	127.50	127.50	127.13	0
2023-09-01	127.50	135.00	122.25	127.50	127.13	30
2023-08-31	127.50	127.50	127.50	127.50	127.13	0
2023-08-30	127.50	129.75	120.00	127.50	127.13	1,770
2023-08-29	127.50	129.75	120.00	127.50	127.13	1,752
2023-08-25	127.50	127.50	120.00	127.50	127.13	2,988
2023-08-24	127.50	133.50	122.00	127.50	127.13	810
2023-08-23	127.50	133.50	120.00	127.50	127.13	1,399
2023-08-22	127.50	135.00	120.00	127.50	127.13	1,231
2023-08-21	127.50	135.00	120.00	127.50	127.13	2,695
2023-08-18	127.50	133.50	127.50	127.50	127.13	149
2023-08-17	127.50	133.50	127.50	127.50	127.13	7,690
2023-08-16	127.50	129.99	120.00	127.50	127.13	2,413
2023-08-15	127.50	127.50	121.60	127.50	127.13	91
2023-08-14	127.50	133.50	120.00	127.50	127.13	9,238
2023-08-11	130.00	135.00	125.60	127.50	127.13	1,175
2023-08-10	130.00	130.00	130.00	130.00	129.63	233
2023-08-09	132.00	132.00	125.00	130.00	129.63	16
2023-08-08	130.00	132.00	125.00	130.00	129.63	336
2023-08-07	130.00	132.00	125.00	130.00	129.63	759
2023-08-04	130.00	132.00	125.00	130.00	129.63	550
2023-08-03	130.00	132.00	125.20	130.00	129.63	83
2023-08-02	130.00	132.00	130.00	130.00	129.63	8,719
2023-08-01	130.00	134.00	125.00	130.00	129.63	8,902
2023-07-31	132.50	135.00	125.00	130.00	129.63	9,838
2023-07-28	130.00	135.00	125.00	130.00	129.63	459
2023-07-27	130.00	130.00	125.00	130.00	129.63	875
2023-07-26	127.50	130.00	125.00	130.00	129.63	13,971
2023-07-25	132.50	140.00	120.00	127.50	127.13	15,042
2023-07-24	132.50	132.50	132.50	132.50	132.12	0
2023-07-21	132.50	140.00	125.00	132.50	132.12	6,826
2023-07-20	132.50	134.45	132.50	132.50	132.12	382
2023-07-19	132.50	134.90	120.00	132.50	132.12	2,064
2023-07-18	132.50	132.50	125.00	132.50	132.12	2,268
2023-07-17	132.50	137.00	116.05	132.50	132.12	3,939
2023-07-14	132.50	137.00	125.00	132.50	132.12	11,351
2023-07-13	132.50	138.95	125.00	132.50	132.12	80
2023-07-12	132.50	139.00	125.00	132.50	132.12	1,547
2023-07-11	132.50	139.00	125.00	132.50	132.12	3,729
2023-07-10	132.50	139.00	125.00	132.50	132.12	1,778
2023-07-07	132.50	139.00	125.00	132.50	132.12	5,745
2023-07-06	130.00	133.50	121.60	132.50	132.12	2,975
2023-07-05	130.00	134.00	125.00	130.00	129.63	1,643
2023-07-04	130.00	130.00	125.00	130.00	129.63	200
2023-07-03	132.50	134.00	125.00	130.00	129.63	5,732

← NewerPage 14 of 22 · 1,262 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.