Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 132.50 | 135.00 | 130.00 | 132.50 | 132.12 | 4,525 |
| 2022-04-14 | 132.50 | 135.00 | 130.00 | 132.50 | 132.12 | 305 |
| 2022-04-13 | 127.00 | 140.00 | 127.00 | 132.50 | 132.12 | 8,206 |
| 2022-04-12 | 122.50 | 125.00 | 120.75 | 125.00 | 124.64 | 11,884 |
| 2022-04-11 | 116.50 | 125.00 | 116.10 | 122.50 | 122.15 | 7,046 |
| 2022-04-08 | 116.50 | 120.00 | 116.10 | 116.50 | 116.17 | 271 |
| 2022-04-07 | 115.00 | 120.00 | 113.00 | 116.50 | 116.17 | 2,050 |
| 2022-04-06 | 110.00 | 120.00 | 110.00 | 112.50 | 112.18 | 12,164 |
| 2022-04-05 | 107.50 | 110.00 | 105.00 | 107.50 | 107.19 | 597 |
| 2022-04-04 | 102.20 | 115.00 | 102.20 | 107.50 | 107.19 | 18,357 |
| 2022-04-01 | 99.000 | 101.00 | 97.100 | 99.000 | 98.716 | 537 |
| 2022-03-31 | 99.000 | 103.00 | 95.000 | 99.000 | 98.716 | 11,061 |
| 2022-03-30 | 101.00 | 103.90 | 97.000 | 99.000 | 98.716 | 2,124 |
| 2022-03-29 | 103.00 | 107.00 | 98.100 | 101.00 | 100.71 | 10,843 |
| 2022-03-28 | 103.00 | 107.00 | 98.100 | 103.00 | 102.70 | 2,131 |
| 2022-03-25 | 103.00 | 103.00 | 98.100 | 103.00 | 102.70 | 1,000 |
| 2022-03-24 | 103.00 | 103.00 | 98.100 | 103.00 | 102.70 | 150 |
| 2022-03-23 | 103.00 | 103.00 | 98.100 | 103.00 | 102.70 | 276 |
| 2022-03-22 | 103.00 | 107.00 | 98.000 | 103.00 | 102.70 | 2,951 |
| 2022-03-21 | 103.00 | 107.00 | 98.000 | 103.00 | 102.70 | 2,493 |
| 2022-03-18 | 103.00 | 103.00 | 103.00 | 103.00 | 102.70 | 0 |
| 2022-03-17 | 103.00 | 107.00 | 98.100 | 103.00 | 102.70 | 564 |
| 2022-03-16 | 103.00 | 107.00 | 98.100 | 103.00 | 102.70 | 152 |
| 2022-03-15 | 103.00 | 108.00 | 98.100 | 103.00 | 102.70 | 1,009 |
| 2022-03-14 | 103.00 | 103.00 | 103.00 | 103.00 | 102.70 | 0 |
| 2022-03-11 | 103.00 | 108.00 | 103.00 | 103.00 | 102.70 | 5 |
| 2022-03-10 | 103.00 | 107.00 | 98.100 | 103.00 | 102.70 | 4,736 |
| 2022-03-09 | 103.00 | 107.00 | 98.000 | 103.00 | 102.70 | 8,164 |
| 2022-03-08 | 103.00 | 103.00 | 98.000 | 103.00 | 102.70 | 479 |
| 2022-03-07 | 103.00 | 103.00 | 98.000 | 103.00 | 102.70 | 310 |
| 2022-03-04 | 103.00 | 108.00 | 100.00 | 103.00 | 102.70 | 20,175 |
| 2022-03-03 | 103.00 | 107.00 | 98.000 | 103.00 | 102.70 | 3,192 |
| 2022-03-02 | 104.00 | 105.50 | 98.000 | 103.00 | 102.70 | 1,969 |
| 2022-03-01 | 105.00 | 106.00 | 100.00 | 104.00 | 103.70 | 1,539 |
| 2022-02-28 | 105.00 | 107.50 | 100.00 | 105.00 | 104.70 | 7,508 |
| 2022-02-25 | 105.00 | 105.00 | 100.00 | 105.00 | 104.70 | 1,750 |
| 2022-02-24 | 105.00 | 105.00 | 100.00 | 105.00 | 104.70 | 786 |
| 2022-02-23 | 105.00 | 109.50 | 100.00 | 105.00 | 104.70 | 1,186 |
| 2022-02-22 | 105.00 | 105.00 | 100.00 | 105.00 | 104.70 | 500 |
| 2022-02-21 | 105.00 | 109.00 | 105.00 | 105.00 | 104.70 | 85 |
| 2022-02-18 | 105.00 | 105.00 | 105.00 | 105.00 | 104.70 | 0 |
| 2022-02-17 | 105.00 | 110.00 | 100.00 | 105.00 | 104.70 | 670 |
| 2022-02-16 | 105.00 | 109.00 | 105.00 | 105.00 | 104.70 | 130 |
| 2022-02-15 | 105.00 | 109.00 | 100.00 | 105.00 | 104.70 | 2,356 |
| 2022-02-14 | 105.00 | 106.00 | 100.00 | 105.00 | 104.70 | 649 |
| 2022-02-11 | 103.50 | 103.50 | 103.50 | 103.50 | 103.20 | 0 |
| 2022-02-10 | 103.50 | 105.00 | 103.50 | 103.50 | 103.20 | 5,265 |
| 2022-02-09 | 102.50 | 105.00 | 102.50 | 102.50 | 102.21 | 10,357 |
| 2022-02-08 | 101.50 | 101.50 | 101.50 | 101.50 | 101.21 | 0 |
| 2022-02-07 | 101.50 | 101.50 | 98.000 | 101.50 | 101.21 | 757 |
| 2022-02-04 | 101.50 | 102.90 | 101.50 | 101.50 | 101.21 | 95 |
| 2022-02-03 | 100.00 | 101.50 | 98.000 | 101.50 | 101.21 | 121 |
| 2022-02-02 | 98.500 | 101.00 | 97.000 | 101.00 | 100.71 | 11,857 |
| 2022-02-01 | 98.500 | 98.800 | 97.000 | 98.500 | 98.217 | 10,167 |
| 2022-01-31 | 99.000 | 99.000 | 95.000 | 98.500 | 98.217 | 17,095 |
| 2022-01-28 | 100.00 | 100.00 | 95.000 | 100.00 | 99.713 | 1,194,623 |
| 2022-01-27 | 100.00 | 100.00 | 95.000 | 100.00 | 99.713 | 3,585 |
| 2022-01-26 | 100.00 | 100.00 | 95.000 | 100.00 | 99.713 | 1,179 |
| 2022-01-25 | 100.00 | 100.00 | 95.000 | 100.00 | 99.713 | 3,000 |
| 2022-01-24 | 102.40 | 102.40 | 95.000 | 100.00 | 99.713 | 5,504 |
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.