Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 190.00 | 195.00 | 185.00 | 190.00 | 189.45 | 511 |
| 2026-05-05 | 190.00 | 195.00 | 185.00 | 190.00 | 189.45 | 1,313 |
| 2026-05-01 | 187.50 | 195.00 | 185.00 | 190.00 | 189.45 | 12,132 |
| 2026-04-30 | 187.50 | 190.00 | 187.50 | 187.50 | 186.96 | 2,429 |
| 2026-04-29 | 187.50 | 189.00 | 187.50 | 187.50 | 186.96 | 1,548 |
| 2026-04-28 | 187.50 | 189.00 | 187.50 | 187.50 | 186.96 | 1,472 |
| 2026-04-27 | 187.50 | 190.00 | 185.00 | 187.50 | 186.96 | 10,890 |
| 2026-04-24 | 187.50 | 190.00 | 187.50 | 187.50 | 186.96 | 2,423 |
| 2026-04-23 | 187.50 | 190.00 | 185.00 | 187.50 | 186.96 | 8,931 |
| 2026-04-22 | 187.50 | 190.00 | 187.50 | 187.50 | 186.96 | 715 |
| 2026-04-21 | 185.00 | 190.00 | 182.00 | 187.50 | 186.96 | 4,057 |
| 2026-04-20 | 185.00 | 190.00 | 180.00 | 185.00 | 184.47 | 5,812 |
| 2026-04-17 | 185.00 | 190.00 | 185.00 | 185.00 | 184.47 | 2,229 |
| 2026-04-16 | 187.00 | 190.00 | 184.00 | 185.00 | 184.47 | 32,735 |
| 2026-04-15 | 194.00 | 200.00 | 184.00 | 187.00 | 186.46 | 10,643 |
| 2026-04-14 | 192.00 | 200.00 | 188.00 | 194.00 | 193.44 | 5,280 |
| 2026-04-13 | 192.00 | 196.00 | 188.00 | 192.00 | 191.45 | 867 |
| 2026-04-10 | 191.00 | 196.00 | 186.00 | 190.00 | 189.45 | 6,263 |
| 2026-04-09 | 195.00 | 200.00 | 190.00 | 191.00 | 190.45 | 10,041 |
| 2026-04-08 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 12,577 |
| 2026-04-07 | 195.00 | 197.00 | 190.00 | 195.00 | 194.44 | 1,662 |
| 2026-04-02 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 1,509 |
| 2026-04-01 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 399 |
| 2026-03-31 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,260 |
| 2026-03-30 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,923 |
| 2026-03-27 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 841 |
| 2026-03-26 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 7,976 |
| 2026-03-25 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 862 |
| 2026-03-24 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 4,491 |
| 2026-03-23 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,938 |
| 2026-03-20 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,871 |
| 2026-03-19 | 197.50 | 200.00 | 195.00 | 197.50 | 196.93 | 1,503 |
| 2026-03-18 | 197.50 | 200.00 | 197.50 | 197.50 | 196.93 | 23,718 |
| 2026-03-17 | 195.00 | 200.00 | 190.00 | 197.50 | 196.93 | 3,929 |
| 2026-03-16 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 225 |
| 2026-03-13 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 1,049 |
| 2026-03-12 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 3,080 |
| 2026-03-11 | 190.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,930 |
| 2026-03-10 | 190.00 | 200.00 | 190.00 | 190.00 | 189.45 | 2,030 |
| 2026-03-09 | 195.00 | 200.00 | 180.00 | 190.00 | 189.45 | 14,031 |
| 2026-03-06 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,873 |
| 2026-03-05 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 1,619 |
| 2026-03-04 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 6,681 |
| 2026-03-03 | 195.00 | 200.00 | 191.00 | 195.00 | 194.44 | 1,767 |
| 2026-03-02 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 10,151 |
| 2026-02-27 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 10,968 |
| 2026-02-26 | 190.00 | 200.00 | 180.00 | 195.00 | 194.44 | 4,354 |
| 2026-02-25 | 190.00 | 200.00 | 180.00 | 190.00 | 189.45 | 248 |
| 2026-02-24 | 190.00 | 200.00 | 180.00 | 190.00 | 189.45 | 1,842 |
| 2026-02-23 | 190.00 | 200.00 | 180.00 | 190.00 | 189.45 | 439 |
| 2026-02-20 | 190.00 | 190.00 | 190.00 | 190.00 | 189.45 | 0 |
| 2026-02-19 | 195.00 | 200.00 | 180.00 | 190.00 | 189.45 | 5,784 |
| 2026-02-18 | 190.00 | 200.00 | 181.00 | 195.00 | 194.44 | 6,542 |
| 2026-02-17 | 190.00 | 200.00 | 182.00 | 190.00 | 189.45 | 661 |
| 2026-02-16 | 195.00 | 200.00 | 182.20 | 190.00 | 189.45 | 15,623 |
| 2026-02-13 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 6,170 |
| 2026-02-12 | 200.00 | 200.00 | 190.00 | 195.00 | 194.44 | 1,483 |
| 2026-02-11 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 6,556 |
| 2026-02-10 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 7,272 |
| 2026-02-09 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 2,991 |
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.