Celtic PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	102.50	102.50	100.00	102.50	102.21	800
2022-01-20	102.50	102.50	100.00	102.50	102.21	2,434
2022-01-19	102.40	102.40	100.00	100.00	99.713	1,064
2022-01-18	102.50	102.50	102.40	102.50	102.21	100
2022-01-17	102.50	102.99	100.00	102.50	102.21	3,189
2022-01-14	102.50	102.50	100.00	102.50	102.21	66
2022-01-13	102.50	103.10	100.00	102.50	102.21	585
2022-01-12	102.50	103.20	100.00	102.50	102.21	240
2022-01-11	102.50	103.25	100.00	102.50	102.21	1,034
2022-01-10	102.50	102.50	100.00	102.50	102.21	1,111
2022-01-07	102.50	103.95	100.00	102.50	102.21	691
2022-01-06	102.50	103.95	100.00	102.50	102.21	102
2022-01-05	102.50	103.95	102.50	102.50	102.21	874
2022-01-04	102.50	104.25	100.00	102.50	102.21	7,202
2021-12-31	102.50	102.50	102.00	102.50	102.21	1,000
2021-12-30	102.50	102.50	100.00	102.50	102.21	2,089
2021-12-29	102.50	105.00	102.50	102.50	102.21	565
2021-12-24	102.50	102.50	100.00	102.50	102.21	3,246
2021-12-23	102.50	104.00	102.50	102.50	102.21	10,084
2021-12-22	102.50	104.00	100.00	100.00	99.713	834
2021-12-21	102.50	105.00	100.00	102.50	102.21	2,140
2021-12-20	102.50	104.50	100.00	102.50	102.21	1,400
2021-12-17	102.50	102.50	100.00	102.50	102.21	129
2021-12-16	102.50	104.50	100.00	102.50	102.21	466
2021-12-15	102.50	104.70	100.00	102.50	102.21	752
2021-12-14	102.50	104.70	102.50	102.50	102.21	190
2021-12-13	102.50	105.00	100.00	102.50	102.21	160
2021-12-10	102.50	104.70	102.50	102.50	102.21	645
2021-12-09	102.50	102.50	100.00	102.50	102.21	344
2021-12-08	102.50	104.75	102.50	102.50	102.21	1,364
2021-12-07	103.50	107.00	102.50	102.50	102.21	59
2021-12-06	103.50	107.00	100.00	103.50	103.20	373
2021-12-03	103.50	103.50	103.50	103.50	103.20	1,500
2021-12-02	105.00	110.00	100.00	103.50	103.20	44,909
2021-12-01	98.000	110.00	98.000	105.00	104.70	20,977
2021-11-30	97.500	100.00	97.500	97.500	97.220	550
2021-11-29	97.500	100.00	95.000	97.500	97.220	1,336
2021-11-26	98.900	100.00	98.900	100.00	99.713	1,194
2021-11-25	96.000	98.900	92.000	97.500	97.220	11,204
2021-11-24	96.000	98.000	96.000	96.000	95.724	10,008
2021-11-23	95.000	95.000	90.000	95.000	94.727	15,097
2021-11-22	95.000	98.000	91.300	95.000	94.727	2,995
2021-11-19	95.000	100.00	91.300	95.000	94.727	593
2021-11-18	95.000	98.000	91.300	95.000	94.727	4,320
2021-11-17	95.000	98.000	91.300	95.000	94.727	302
2021-11-16	95.000	98.000	95.000	95.000	94.727	400
2021-11-15	95.000	98.400	90.000	95.000	94.727	2,287
2021-11-12	97.500	100.00	91.300	95.000	94.727	11,302
2021-11-11	97.500	102.00	92.000	97.500	97.220	981
2021-11-10	97.500	100.00	92.000	97.500	97.220	1,562
2021-11-09	97.500	100.00	92.000	97.500	97.220	3,892
2021-11-08	95.000	105.00	91.100	97.500	97.220	6,154
2021-11-05	95.000	98.900	95.000	95.000	94.727	479
2021-11-04	97.500	100.00	91.100	95.000	94.727	3,899
2021-11-03	100.00	100.00	95.000	97.500	97.220	13,860
2021-11-02	105.00	107.00	100.00	100.00	99.713	5,669
2021-11-01	105.00	110.00	100.00	105.00	104.70	806
2021-10-29	108.50	115.00	100.00	105.00	104.70	7,752
2021-10-28	108.50	111.70	108.50	108.50	108.19	89
2021-10-27	108.50	111.70	108.50	108.50	108.19	151

← NewerPage 21 of 22 · 1,269 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.