Celtic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	111.50	115.00	108.25	111.50	111.18	3,392
2023-01-05	111.50	113.95	108.00	111.50	111.18	2,900
2023-01-04	111.50	111.50	108.25	111.50	111.18	1,310
2023-01-03	111.50	115.00	108.00	111.50	111.18	3,003
2022-12-30	111.50	115.00	111.50	111.50	111.18	1,000
2022-12-29	111.50	114.00	108.00	111.50	111.18	2,433
2022-12-28	111.50	115.00	108.00	111.50	111.18	1,208
2022-12-23	111.50	111.50	108.35	111.50	111.18	13
2022-12-22	111.50	114.00	111.50	111.50	111.18	25
2022-12-21	111.50	114.00	111.50	111.50	111.18	158
2022-12-20	111.50	111.50	108.35	111.50	111.18	47
2022-12-19	111.50	114.00	111.50	111.50	111.18	350
2022-12-16	111.50	114.00	108.50	111.50	111.18	6,164
2022-12-15	111.50	111.50	108.00	111.50	111.18	525
2022-12-14	111.50	111.50	111.50	111.50	111.18	0
2022-12-13	111.50	114.20	111.50	111.50	111.18	94
2022-12-12	111.50	114.30	108.50	111.50	111.18	2,817
2022-12-09	111.50	111.50	111.50	111.50	111.18	0
2022-12-08	111.50	111.50	108.50	111.50	111.18	108
2022-12-07	111.50	114.30	108.00	111.50	111.18	450
2022-12-06	111.50	114.50	111.50	111.50	111.18	8,546
2022-12-05	111.50	115.00	111.50	111.50	111.18	10,128
2022-12-02	111.50	111.50	108.65	111.50	111.18	874
2022-12-01	114.00	114.00	108.00	114.00	113.67	6,939
2022-11-30	114.00	120.00	108.65	114.00	113.67	1,900
2022-11-29	114.00	114.00	108.60	114.00	113.67	29
2022-11-28	114.00	118.20	109.00	114.00	113.67	47,007
2022-11-25	109.00	114.00	108.00	114.00	113.67	9,343
2022-11-24	109.00	109.10	109.00	109.00	108.69	11,719
2022-11-23	109.00	109.00	108.00	109.00	108.69	1,867
2022-11-22	109.00	109.00	109.00	109.00	108.69	0
2022-11-21	109.00	109.00	109.00	109.00	108.69	480
2022-11-18	109.00	109.10	108.00	109.00	108.69	582
2022-11-17	109.00	109.00	108.00	109.00	108.69	81
2022-11-16	109.00	109.00	108.06	109.00	108.69	20
2022-11-15	109.00	109.10	108.00	109.00	108.69	313
2022-11-14	109.00	109.10	108.00	109.00	108.69	1,231
2022-11-11	109.00	110.00	109.00	109.00	108.69	1,750
2022-11-10	108.00	110.00	106.00	109.00	108.69	2,412
2022-11-09	109.00	109.00	108.00	109.00	108.69	1,500
2022-11-08	109.00	110.00	108.00	109.00	108.69	1,424
2022-11-07	109.00	109.20	109.00	109.00	108.69	315
2022-11-04	109.00	109.00	108.00	109.00	108.69	579
2022-11-03	109.00	110.00	108.00	109.00	108.69	1,483
2022-11-02	109.00	109.00	108.00	109.00	108.69	350
2022-11-01	109.00	109.00	108.00	109.00	108.69	2,875
2022-10-31	109.00	110.00	108.00	109.00	108.69	2,037
2022-10-28	109.00	109.30	109.00	109.00	108.69	50
2022-10-27	109.00	109.00	108.00	109.00	108.69	747
2022-10-26	109.00	109.00	108.00	109.00	108.69	1,358
2022-10-25	109.00	109.35	109.00	109.00	108.69	907
2022-10-24	109.00	109.00	108.00	109.00	108.69	1,500
2022-10-21	109.00	109.40	108.00	109.00	108.69	116
2022-10-20	109.00	109.00	108.00	109.00	108.69	284
2022-10-19	109.00	109.50	108.02	109.00	108.69	496
2022-10-18	109.00	109.00	108.00	109.00	108.69	1,998
2022-10-17	109.00	109.00	108.00	109.00	108.69	91
2022-10-14	109.00	109.50	108.00	109.00	108.69	5,836
2022-10-13	109.00	109.00	108.00	109.00	108.69	1,000
2022-10-12	109.00	109.00	109.00	109.00	108.69	5,776

← NewerPage 17 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.