Celtic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	115.00	120.00	110.00	115.00	114.67	1,474
2023-03-30	115.00	120.00	115.00	115.00	114.67	1,701
2023-03-29	115.00	115.00	115.00	115.00	114.67	1,322
2023-03-28	115.00	115.00	110.00	115.00	114.67	2,405
2023-03-27	111.50	115.00	108.50	115.00	114.67	15,039
2023-03-24	111.50	111.50	108.00	111.50	111.18	1,128
2023-03-23	111.50	111.50	108.00	111.50	111.18	1,238
2023-03-22	111.50	111.50	111.50	111.50	111.18	0
2023-03-21	111.50	111.50	108.00	111.50	111.18	70
2023-03-20	111.50	111.50	111.45	111.50	111.18	97
2023-03-17	111.50	111.50	108.00	111.50	111.18	489
2023-03-16	111.50	115.00	111.45	111.50	111.18	289
2023-03-15	111.50	111.50	108.00	111.50	111.18	22,277
2023-03-14	111.50	115.00	108.70	111.50	111.18	1,005
2023-03-13	111.50	111.50	108.00	111.50	111.18	1,402
2023-03-10	111.50	111.50	108.00	111.50	111.18	377
2023-03-09	111.50	111.50	108.00	111.50	111.18	600
2023-03-08	115.00	120.00	110.00	111.50	111.18	2,271
2023-03-07	115.00	115.00	110.00	115.00	114.67	3,831
2023-03-06	115.00	115.00	110.00	115.00	114.67	362
2023-03-03	112.00	115.00	110.00	115.00	114.67	6,954
2023-03-02	112.50	112.50	108.00	112.50	112.18	5,093
2023-03-01	112.50	117.00	108.00	112.50	112.18	3,366
2023-02-28	112.50	112.50	108.90	112.50	112.18	1,122
2023-02-27	115.00	118.90	110.00	112.50	112.18	5,535
2023-02-24	111.50	111.50	108.00	111.50	111.18	2,717
2023-02-23	115.00	116.00	108.00	111.50	111.18	5,742
2023-02-22	115.00	116.00	110.00	115.00	114.67	3,864
2023-02-21	111.50	118.00	110.25	115.00	114.67	66,410
2023-02-20	111.50	113.40	108.25	111.50	111.18	4,536
2023-02-17	111.50	113.40	111.50	111.50	111.18	8
2023-02-16	111.50	115.00	108.25	111.50	111.18	8,441
2023-02-15	111.50	113.40	111.50	111.50	111.18	871
2023-02-14	111.50	113.40	108.25	111.50	111.18	1,997
2023-02-13	111.50	111.50	108.25	111.50	111.18	10,212
2023-02-10	111.50	111.50	111.50	111.50	111.18	2,361
2023-02-09	111.50	111.50	108.00	111.50	111.18	2,009
2023-02-08	112.50	113.40	108.00	111.50	111.18	4,306
2023-02-07	112.50	112.50	108.25	112.50	112.18	1,173
2023-02-06	112.50	112.50	108.00	112.50	112.18	1,078
2023-02-03	112.50	117.00	108.00	112.50	112.18	10,285
2023-02-02	112.50	112.50	108.00	112.50	112.18	3,750
2023-02-01	111.50	112.95	108.25	112.50	112.18	14,226
2023-01-31	111.50	112.90	111.50	111.50	111.18	15,000
2023-01-30	111.50	112.90	108.00	111.50	111.18	2,851
2023-01-27	111.50	112.95	111.50	111.50	111.18	2,000
2023-01-26	111.50	111.50	108.25	111.50	111.18	1,620
2023-01-25	111.50	115.00	108.25	111.50	111.18	6,323
2023-01-24	111.50	112.99	108.25	111.50	111.18	38,163
2023-01-23	111.50	112.99	108.00	111.50	111.18	2,723
2023-01-20	111.50	112.99	108.25	111.50	111.18	800
2023-01-19	111.50	115.00	108.00	111.50	111.18	1,150
2023-01-18	111.50	111.50	108.25	111.50	111.18	1,000
2023-01-17	111.50	112.99	111.50	111.50	111.18	4,644
2023-01-16	111.50	111.50	108.00	111.50	111.18	1,650
2023-01-13	111.50	111.50	111.50	111.50	111.18	0
2023-01-12	111.50	115.00	110.00	111.50	111.18	6,323
2023-01-11	111.50	113.50	111.00	111.50	111.18	257,840
2023-01-10	111.50	115.00	108.00	111.50	111.18	2,304
2023-01-09	111.50	113.90	108.00	111.50	111.18	1,898

← NewerPage 16 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.