Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 111.00 | 111.00 | 111.00 | 111.00 | 110.68 | 0 |
| 2022-07-14 | 111.00 | 111.00 | 110.00 | 111.00 | 110.68 | 591 |
| 2022-07-13 | 110.00 | 112.00 | 110.00 | 111.00 | 110.68 | 4,044 |
| 2022-07-12 | 112.45 | 112.45 | 110.00 | 111.00 | 110.68 | 5,670 |
| 2022-07-11 | 115.00 | 115.00 | 114.90 | 115.00 | 114.67 | 615 |
| 2022-07-08 | 115.00 | 115.00 | 114.90 | 115.00 | 114.67 | 23 |
| 2022-07-07 | 115.00 | 119.50 | 110.00 | 115.00 | 114.67 | 4,828 |
| 2022-07-06 | 115.00 | 115.00 | 115.00 | 115.00 | 114.67 | 0 |
| 2022-07-05 | 115.00 | 117.50 | 110.00 | 115.00 | 114.67 | 1,105 |
| 2022-07-04 | 115.00 | 115.00 | 115.00 | 115.00 | 114.67 | 0 |
| 2022-07-01 | 119.75 | 119.75 | 116.50 | 116.50 | 116.17 | 83 |
| 2022-06-30 | 122.50 | 124.40 | 115.00 | 120.00 | 119.66 | 5,090 |
| 2022-06-29 | 122.50 | 124.40 | 115.00 | 122.50 | 122.15 | 127 |
| 2022-06-28 | 122.50 | 124.40 | 115.00 | 122.50 | 122.15 | 860 |
| 2022-06-27 | 122.50 | 124.40 | 115.00 | 122.50 | 122.15 | 5,195 |
| 2022-06-24 | 122.50 | 122.50 | 115.00 | 122.50 | 122.15 | 551 |
| 2022-06-23 | 122.50 | 127.00 | 115.00 | 122.50 | 122.15 | 659 |
| 2022-06-22 | 120.00 | 122.50 | 115.00 | 122.50 | 122.15 | 1,175 |
| 2022-06-21 | 124.40 | 124.40 | 119.50 | 120.00 | 119.66 | 2,489 |
| 2022-06-20 | 125.00 | 125.00 | 110.00 | 125.00 | 124.64 | 3,086 |
| 2022-06-17 | 125.00 | 125.00 | 124.40 | 125.00 | 124.64 | 60 |
| 2022-06-16 | 125.00 | 125.00 | 124.50 | 125.00 | 124.64 | 27 |
| 2022-06-15 | 125.00 | 125.00 | 124.50 | 125.00 | 124.64 | 401 |
| 2022-06-14 | 125.00 | 125.00 | 125.00 | 125.00 | 124.64 | 0 |
| 2022-06-13 | 125.00 | 125.00 | 120.00 | 125.00 | 124.64 | 1,348 |
| 2022-06-10 | 127.40 | 129.00 | 127.40 | 127.50 | 127.13 | 1,177 |
| 2022-06-09 | 125.00 | 125.00 | 125.00 | 125.00 | 124.64 | 0 |
| 2022-06-08 | 125.00 | 125.00 | 125.00 | 125.00 | 124.64 | 0 |
| 2022-06-07 | 129.00 | 132.00 | 120.00 | 125.00 | 124.64 | 1,005 |
| 2022-06-06 | 130.50 | 138.00 | 123.00 | 129.00 | 128.63 | 5,861 |
| 2022-06-01 | 130.50 | 134.25 | 123.00 | 130.50 | 130.13 | 745 |
| 2022-05-31 | 130.50 | 130.50 | 123.00 | 130.50 | 130.13 | 3,787 |
| 2022-05-30 | 130.50 | 138.00 | 123.00 | 130.50 | 130.13 | 506 |
| 2022-05-27 | 130.50 | 135.00 | 123.00 | 130.50 | 130.13 | 10,597 |
| 2022-05-26 | 134.00 | 138.00 | 130.00 | 130.50 | 130.13 | 329 |
| 2022-05-25 | 134.00 | 138.00 | 130.00 | 134.00 | 133.62 | 585 |
| 2022-05-24 | 134.00 | 138.00 | 130.00 | 134.00 | 133.62 | 1,589 |
| 2022-05-23 | 134.00 | 134.00 | 130.00 | 134.00 | 133.62 | 849 |
| 2022-05-20 | 135.00 | 137.00 | 130.00 | 135.00 | 134.61 | 4,837 |
| 2022-05-19 | 135.00 | 137.00 | 135.00 | 135.00 | 134.61 | 364 |
| 2022-05-18 | 135.00 | 137.00 | 130.00 | 135.00 | 134.61 | 402 |
| 2022-05-17 | 135.00 | 137.00 | 130.00 | 135.00 | 134.61 | 115 |
| 2022-05-16 | 135.00 | 135.00 | 130.00 | 135.00 | 134.61 | 750 |
| 2022-05-13 | 135.00 | 140.00 | 130.00 | 135.00 | 134.61 | 932 |
| 2022-05-12 | 135.00 | 135.00 | 130.00 | 135.00 | 134.61 | 188 |
| 2022-05-11 | 135.00 | 135.00 | 130.50 | 135.00 | 134.61 | 919 |
| 2022-05-10 | 135.00 | 140.00 | 130.50 | 135.00 | 134.61 | 459 |
| 2022-05-09 | 135.00 | 135.00 | 130.00 | 135.00 | 134.61 | 5,052 |
| 2022-05-06 | 137.00 | 137.00 | 130.50 | 135.00 | 134.61 | 2,514 |
| 2022-05-05 | 137.50 | 138.00 | 130.50 | 137.50 | 137.11 | 5,740 |
| 2022-05-04 | 140.00 | 145.00 | 135.00 | 137.50 | 137.11 | 8,359 |
| 2022-05-03 | 140.00 | 145.00 | 135.00 | 140.00 | 139.60 | 4,873 |
| 2022-04-29 | 135.00 | 140.00 | 130.00 | 137.50 | 137.11 | 1,566 |
| 2022-04-28 | 135.00 | 140.00 | 132.00 | 135.00 | 134.61 | 1,941 |
| 2022-04-27 | 137.50 | 140.00 | 135.00 | 135.00 | 134.61 | 1,525 |
| 2022-04-26 | 137.50 | 140.00 | 137.50 | 137.50 | 137.11 | 989 |
| 2022-04-25 | 137.50 | 140.00 | 135.00 | 137.50 | 137.11 | 11,512 |
| 2022-04-22 | 135.00 | 140.00 | 130.00 | 137.50 | 137.11 | 3,556 |
| 2022-04-21 | 132.50 | 135.00 | 130.00 | 135.00 | 134.61 | 6,185 |
| 2022-04-20 | 132.50 | 135.00 | 130.00 | 132.50 | 132.12 | 799 |
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.