Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 17,408 |
| 2026-07-29 | 213.00 | 216.00 | 210.36 | 213.00 | 213.00 | 6,190 |
| 2026-07-28 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 24,418 |
| 2026-07-27 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 8,160 |
| 2026-07-24 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 13,512 |
| 2026-07-23 | 209.00 | 216.00 | 202.00 | 213.00 | 213.00 | 24,493 |
| 2026-07-22 | 215.00 | 220.00 | 202.00 | 209.00 | 208.40 | 6,940 |
| 2026-07-21 | 215.00 | 220.00 | 210.00 | 215.00 | 214.38 | 966 |
| 2026-07-20 | 215.00 | 220.00 | 210.00 | 215.00 | 214.38 | 5,106 |
| 2026-07-17 | 215.00 | 220.00 | 210.25 | 215.00 | 214.38 | 21,605 |
| 2026-07-16 | 221.00 | 222.00 | 214.00 | 215.00 | 214.38 | 6,825 |
| 2026-07-15 | 221.00 | 222.00 | 220.00 | 221.00 | 220.37 | 15,221 |
| 2026-07-14 | 222.00 | 224.00 | 220.00 | 221.00 | 220.37 | 18,989 |
| 2026-07-13 | 227.00 | 230.00 | 220.00 | 222.00 | 221.36 | 3,730 |
| 2026-07-10 | 229.00 | 230.00 | 224.00 | 227.00 | 226.35 | 2,841 |
| 2026-07-09 | 229.00 | 234.00 | 224.00 | 229.00 | 228.34 | 1,752 |
| 2026-07-08 | 230.00 | 234.00 | 224.00 | 229.00 | 228.34 | 3,727 |
| 2026-07-07 | 232.00 | 234.00 | 230.00 | 230.00 | 229.34 | 4,710 |
| 2026-07-06 | 232.00 | 234.00 | 230.00 | 232.00 | 231.33 | 4,667 |
| 2026-07-03 | 232.00 | 234.00 | 230.00 | 232.00 | 231.33 | 7,298 |
| 2026-07-02 | 232.00 | 234.00 | 230.00 | 232.00 | 231.33 | 19,763 |
| 2026-07-01 | 232.00 | 234.00 | 230.00 | 232.00 | 231.33 | 4,547 |
| 2026-06-30 | 241.00 | 242.00 | 230.00 | 232.00 | 231.33 | 7,028 |
| 2026-06-29 | 241.00 | 246.00 | 236.00 | 241.00 | 240.31 | 4,446 |
| 2026-06-26 | 243.00 | 246.00 | 236.00 | 241.00 | 240.31 | 2,923 |
| 2026-06-25 | 243.00 | 246.00 | 240.00 | 243.00 | 242.30 | 11,467 |
| 2026-06-24 | 247.00 | 252.00 | 240.00 | 243.00 | 242.30 | 18,020 |
| 2026-06-23 | 247.00 | 252.00 | 242.00 | 247.00 | 246.29 | 131 |
| 2026-06-22 | 247.00 | 252.00 | 242.00 | 247.00 | 246.29 | 758 |
| 2026-06-19 | 251.00 | 256.00 | 242.00 | 247.00 | 246.29 | 6,807 |
| 2026-06-18 | 251.00 | 256.00 | 246.00 | 251.00 | 250.28 | 14,706 |
| 2026-06-17 | 251.00 | 256.00 | 246.00 | 256.00 | 255.27 | 4,198 |
| 2026-06-16 | 253.00 | 256.00 | 246.00 | 251.00 | 250.28 | 3,409 |
| 2026-06-15 | 248.00 | 260.00 | 246.00 | 253.00 | 252.27 | 14,936 |
| 2026-06-12 | 248.00 | 250.00 | 246.00 | 248.00 | 247.29 | 24,783 |
| 2026-06-11 | 251.00 | 256.00 | 246.00 | 248.00 | 247.29 | 22,441 |
| 2026-06-10 | 253.00 | 256.00 | 246.00 | 251.00 | 250.28 | 25,515 |
| 2026-06-09 | 245.00 | 256.00 | 242.50 | 253.00 | 252.27 | 394,281 |
| 2026-06-08 | 243.00 | 250.00 | 236.00 | 245.00 | 244.30 | 11,845 |
| 2026-06-05 | 243.00 | 250.00 | 240.00 | 243.00 | 242.30 | 500,338 |
| 2026-06-04 | 238.00 | 250.00 | 230.00 | 243.00 | 242.30 | 816,793 |
| 2026-06-03 | 245.00 | 250.00 | 230.00 | 238.00 | 237.32 | 128,219 |
| 2026-06-02 | 235.00 | 250.00 | 230.00 | 245.00 | 244.30 | 26,993 |
| 2026-06-01 | 235.00 | 240.00 | 230.00 | 235.00 | 234.33 | 3,660 |
| 2026-05-29 | 225.00 | 250.00 | 220.00 | 235.00 | 234.33 | 22,644 |
| 2026-05-28 | 208.00 | 230.00 | 200.00 | 225.00 | 224.35 | 70,745 |
| 2026-05-27 | 208.00 | 216.00 | 200.00 | 208.00 | 207.40 | 15,289 |
| 2026-05-26 | 205.00 | 216.00 | 200.00 | 208.00 | 207.40 | 9,404 |
| 2026-05-22 | 205.00 | 210.00 | 200.00 | 205.00 | 204.41 | 11,605 |
| 2026-05-21 | 197.50 | 210.00 | 195.00 | 205.00 | 204.41 | 122,263 |
| 2026-05-20 | 197.50 | 200.00 | 195.00 | 197.50 | 196.93 | 6,387 |
| 2026-05-19 | 195.00 | 200.00 | 190.00 | 197.50 | 196.93 | 20,668 |
| 2026-05-18 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 1,205 |
| 2026-05-15 | 192.50 | 200.00 | 190.00 | 195.00 | 194.44 | 34,754 |
| 2026-05-14 | 192.50 | 200.00 | 185.00 | 192.50 | 191.95 | 3,340 |
| 2026-05-13 | 192.50 | 200.00 | 185.00 | 192.50 | 191.95 | 242 |
| 2026-05-12 | 192.50 | 200.00 | 185.00 | 192.50 | 191.95 | 965 |
| 2026-05-11 | 192.50 | 200.00 | 185.00 | 192.50 | 191.95 | 7,134 |
| 2026-05-08 | 190.00 | 200.00 | 185.00 | 192.50 | 191.95 | 2,872 |
| 2026-05-07 | 190.00 | 195.00 | 185.00 | 190.00 | 189.45 | 658 |
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.