Celtic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	130.00	135.00	125.00	130.00	129.63	6,692
2023-06-29	130.00	135.00	126.25	130.00	129.63	5,405
2023-06-28	127.50	132.40	123.25	127.50	127.13	5,019
2023-06-27	127.50	135.00	123.00	127.50	127.13	3,609
2023-06-26	127.50	133.50	120.00	127.50	127.13	2,627
2023-06-23	127.50	132.00	127.50	127.50	127.13	3,130
2023-06-22	127.50	127.50	120.00	127.50	127.13	1,777
2023-06-21	127.50	132.00	123.00	127.50	127.13	11,601
2023-06-20	127.50	127.50	120.10	127.50	127.13	250
2023-06-19	127.50	129.30	120.00	127.50	127.13	7,598
2023-06-16	127.50	127.50	120.00	127.50	127.13	511
2023-06-15	127.50	127.50	120.00	127.50	127.13	2,539
2023-06-14	127.50	127.50	127.50	127.50	127.13	3,208
2023-06-13	127.50	135.00	120.00	127.50	127.13	7,694
2023-06-12	127.50	127.50	120.00	127.50	127.13	434
2023-06-09	127.50	135.00	120.00	127.50	127.13	1,417
2023-06-08	127.50	127.50	120.00	127.50	127.13	7,600
2023-06-07	127.50	127.50	120.00	127.50	127.13	1,565
2023-06-06	127.50	129.30	120.00	127.50	127.13	10,191
2023-06-05	127.50	127.50	122.60	127.50	127.13	2,641
2023-06-02	127.50	127.50	120.00	127.50	127.13	6,400
2023-06-01	127.50	130.00	127.50	127.50	127.13	125
2023-05-31	127.50	133.00	120.00	127.50	127.13	5,086
2023-05-30	127.50	129.53	122.60	127.50	127.13	993
2023-05-26	127.50	129.65	120.00	127.50	127.13	681
2023-05-25	127.50	129.70	120.00	127.50	127.13	8,250
2023-05-24	127.50	127.50	120.00	127.50	127.13	1,139
2023-05-23	127.50	129.70	120.00	127.50	127.13	1,200
2023-05-22	127.50	129.75	127.35	127.50	127.13	7,854
2023-05-19	127.50	127.50	127.50	127.50	127.13	0
2023-05-18	127.50	127.50	120.00	127.50	127.13	4,792
2023-05-17	127.50	127.50	122.60	127.50	127.13	1,784
2023-05-16	127.50	127.50	120.00	127.50	127.13	9,086
2023-05-15	127.50	127.50	120.00	127.50	127.13	4,375
2023-05-12	127.50	134.20	120.00	127.50	127.13	1,244
2023-05-11	127.50	134.20	120.00	127.50	127.13	5,776
2023-05-10	127.50	127.50	127.00	127.50	127.13	9,236
2023-05-09	127.50	134.50	120.00	130.00	129.63	5,470
2023-05-05	127.50	134.50	127.50	127.50	127.13	5
2023-05-04	127.50	134.50	127.50	127.50	127.13	55
2023-05-03	122.80	127.50	122.80	127.50	127.13	1,797
2023-05-02	120.00	125.00	115.00	122.50	122.15	15,002
2023-04-28	120.00	125.00	117.10	120.00	119.66	4,653
2023-04-27	120.00	123.00	120.00	120.00	119.66	6,045
2023-04-26	116.50	116.50	115.00	116.50	116.17	4,436
2023-04-25	116.50	122.00	112.10	116.50	116.17	2,507
2023-04-24	115.00	120.00	115.00	116.50	116.17	1,548
2023-04-21	113.00	120.00	108.00	115.00	114.67	54,767
2023-04-20	113.00	117.00	108.00	113.00	112.68	20,227
2023-04-19	113.00	117.00	113.00	113.00	112.68	100
2023-04-18	113.00	118.00	108.00	113.00	112.68	14,157
2023-04-17	115.00	120.00	112.00	113.00	112.68	18,041
2023-04-14	115.00	119.90	112.00	115.00	114.67	10,827
2023-04-13	115.00	115.00	114.45	115.00	114.67	788
2023-04-12	115.00	120.00	114.45	115.00	114.67	45,320
2023-04-11	115.00	120.00	110.00	115.00	114.67	4,492
2023-04-06	115.00	115.00	110.00	115.00	114.67	5,927
2023-04-05	115.00	115.00	110.00	115.00	114.67	6,622
2023-04-04	115.00	115.00	110.00	115.00	114.67	114
2023-04-03	115.00	115.00	110.10	115.00	114.67	2,269

← NewerPage 15 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.