Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 109.00 | 109.00 | 109.00 | 109.00 | 108.69 | 639 |
| 2022-10-10 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 12,167 |
| 2022-10-07 | 109.00 | 110.00 | 108.00 | 109.00 | 108.69 | 800 |
| 2022-10-06 | 109.00 | 109.00 | 109.00 | 109.00 | 108.69 | 0 |
| 2022-10-05 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 6,750 |
| 2022-10-04 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 10 |
| 2022-10-03 | 108.00 | 109.00 | 108.00 | 109.00 | 108.69 | 1,937 |
| 2022-09-30 | 109.00 | 109.00 | 109.00 | 109.00 | 108.69 | 0 |
| 2022-09-29 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 10 |
| 2022-09-28 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 1,931 |
| 2022-09-27 | 109.00 | 109.00 | 109.00 | 109.00 | 108.69 | 0 |
| 2022-09-26 | 109.00 | 109.50 | 108.00 | 109.00 | 108.69 | 360 |
| 2022-09-23 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 414 |
| 2022-09-22 | 109.00 | 109.70 | 109.00 | 109.00 | 108.69 | 5,544 |
| 2022-09-21 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 1,000 |
| 2022-09-20 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 4,101 |
| 2022-09-16 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 500 |
| 2022-09-15 | 109.00 | 109.60 | 109.00 | 109.00 | 108.69 | 34 |
| 2022-09-14 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 82 |
| 2022-09-13 | 109.00 | 109.00 | 109.00 | 109.00 | 108.69 | 0 |
| 2022-09-12 | 109.00 | 109.70 | 108.00 | 109.00 | 108.69 | 2,386 |
| 2022-09-09 | 109.00 | 109.70 | 109.00 | 109.00 | 108.69 | 205 |
| 2022-09-08 | 109.00 | 110.00 | 108.00 | 109.00 | 108.69 | 10,064 |
| 2022-09-07 | 109.00 | 109.45 | 108.04 | 109.00 | 108.69 | 668 |
| 2022-09-06 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 500 |
| 2022-09-05 | 109.00 | 109.00 | 108.00 | 109.00 | 108.69 | 4,336 |
| 2022-09-02 | 110.00 | 110.00 | 110.00 | 110.00 | 109.68 | 0 |
| 2022-09-01 | 110.00 | 110.00 | 108.00 | 110.00 | 109.68 | 1,786 |
| 2022-08-31 | 110.00 | 112.00 | 108.25 | 110.00 | 109.68 | 1,200 |
| 2022-08-30 | 110.00 | 110.00 | 110.00 | 110.00 | 109.68 | 0 |
| 2022-08-26 | 110.00 | 110.00 | 108.60 | 110.00 | 109.68 | 22,600 |
| 2022-08-25 | 110.00 | 111.50 | 108.25 | 110.00 | 109.68 | 919 |
| 2022-08-24 | 110.00 | 111.60 | 108.25 | 110.00 | 109.68 | 3,686 |
| 2022-08-23 | 110.00 | 110.00 | 108.20 | 110.00 | 109.68 | 223 |
| 2022-08-22 | 110.00 | 112.00 | 108.00 | 110.00 | 109.68 | 1,126 |
| 2022-08-19 | 110.00 | 112.00 | 108.00 | 110.00 | 109.68 | 2,443 |
| 2022-08-18 | 110.00 | 110.00 | 110.00 | 110.00 | 109.68 | 0 |
| 2022-08-17 | 110.00 | 112.00 | 108.00 | 110.00 | 109.68 | 1,469 |
| 2022-08-16 | 110.00 | 112.00 | 108.00 | 110.00 | 109.68 | 1,212 |
| 2022-08-15 | 110.00 | 110.00 | 108.00 | 110.00 | 109.68 | 2,609 |
| 2022-08-12 | 110.00 | 112.00 | 108.00 | 110.00 | 109.68 | 1,105 |
| 2022-08-11 | 109.90 | 112.00 | 109.90 | 110.00 | 109.68 | 20,072 |
| 2022-08-10 | 110.00 | 110.00 | 106.00 | 109.00 | 108.69 | 988 |
| 2022-08-09 | 110.00 | 110.00 | 108.00 | 110.00 | 109.68 | 2,571 |
| 2022-08-08 | 111.00 | 111.00 | 108.00 | 111.00 | 110.68 | 1,277 |
| 2022-08-05 | 111.00 | 111.00 | 108.00 | 111.00 | 110.68 | 1,741 |
| 2022-08-04 | 111.00 | 111.00 | 108.00 | 111.00 | 110.68 | 1,225 |
| 2022-08-03 | 110.00 | 111.00 | 108.00 | 111.00 | 110.68 | 21,820 |
| 2022-08-02 | 110.00 | 110.00 | 110.00 | 110.00 | 109.68 | 0 |
| 2022-08-01 | 108.50 | 112.00 | 108.00 | 110.00 | 109.68 | 7,589 |
| 2022-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | 109.68 | 986 |
| 2022-07-28 | 110.00 | 110.00 | 110.00 | 110.00 | 109.68 | 354 |
| 2022-07-27 | 111.00 | 111.00 | 111.00 | 111.00 | 110.68 | 0 |
| 2022-07-26 | 111.00 | 111.00 | 110.00 | 111.00 | 110.68 | 2,413 |
| 2022-07-25 | 111.00 | 111.00 | 110.00 | 111.00 | 110.68 | 2,279 |
| 2022-07-22 | 111.00 | 112.00 | 110.00 | 111.00 | 110.68 | 1,579 |
| 2022-07-21 | 111.00 | 111.00 | 110.98 | 111.00 | 110.68 | 214 |
| 2022-07-20 | 111.00 | 111.00 | 110.00 | 111.00 | 110.68 | 547 |
| 2022-07-19 | 111.00 | 112.00 | 110.00 | 111.00 | 110.68 | 984 |
| 2022-07-18 | 111.00 | 111.00 | 111.00 | 111.00 | 110.68 | 0 |
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.