Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 195.00 | 200.00 | 195.00 | 195.00 | 194.44 | 1,611 |
| 2026-02-05 | 195.00 | 198.00 | 195.00 | 195.00 | 194.44 | 1,331 |
| 2026-02-04 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 7,969 |
| 2026-02-03 | 195.00 | 199.40 | 190.60 | 195.00 | 194.44 | 2,209 |
| 2026-02-02 | 200.00 | 210.00 | 190.00 | 195.00 | 194.44 | 4,112 |
| 2026-01-30 | 200.00 | 205.00 | 190.00 | 200.00 | 199.43 | 4,597 |
| 2026-01-29 | 200.00 | 210.00 | 190.00 | 200.00 | 199.43 | 3,320 |
| 2026-01-28 | 200.00 | 210.00 | 193.00 | 200.00 | 199.43 | 892 |
| 2026-01-27 | 200.00 | 210.00 | 190.00 | 200.00 | 199.43 | 841 |
| 2026-01-26 | 200.00 | 210.00 | 190.00 | 200.00 | 199.43 | 5,587 |
| 2026-01-23 | 195.00 | 210.00 | 190.00 | 200.00 | 199.43 | 4,916 |
| 2026-01-22 | 195.00 | 200.00 | 190.60 | 195.00 | 194.44 | 3,752 |
| 2026-01-21 | 200.00 | 200.00 | 190.00 | 195.00 | 194.44 | 49,841 |
| 2026-01-20 | 200.00 | 208.00 | 190.00 | 200.00 | 199.43 | 8,588 |
| 2026-01-19 | 200.00 | 210.00 | 190.00 | 200.00 | 199.43 | 4,065 |
| 2026-01-16 | 195.00 | 210.00 | 190.60 | 200.00 | 199.43 | 6,313 |
| 2026-01-15 | 199.00 | 200.00 | 190.00 | 195.00 | 194.44 | 37,170 |
| 2026-01-14 | 199.00 | 208.00 | 193.00 | 199.00 | 198.43 | 4,197 |
| 2026-01-13 | 199.00 | 208.00 | 192.00 | 199.00 | 198.43 | 4,575 |
| 2026-01-12 | 199.00 | 208.00 | 190.00 | 199.00 | 198.43 | 7,440 |
| 2026-01-09 | 199.00 | 208.00 | 192.00 | 199.00 | 198.43 | 4,156 |
| 2026-01-08 | 199.00 | 208.00 | 192.00 | 199.00 | 198.43 | 8,202 |
| 2026-01-07 | 199.00 | 208.00 | 190.00 | 199.00 | 198.43 | 6,055 |
| 2026-01-06 | 199.00 | 208.00 | 192.00 | 199.00 | 198.43 | 1,916 |
| 2026-01-05 | 199.00 | 204.00 | 191.08 | 199.00 | 198.43 | 5,613 |
| 2026-01-02 | 199.00 | 204.00 | 194.60 | 199.00 | 198.43 | 4,968 |
| 2025-12-31 | 194.00 | 200.00 | 194.00 | 199.00 | 198.43 | 3,218 |
| 2025-12-30 | 193.00 | 198.00 | 188.00 | 193.00 | 192.45 | 15,524 |
| 2025-12-29 | 192.00 | 195.00 | 192.00 | 193.00 | 192.45 | 15,414 |
| 2025-12-24 | 190.50 | 194.46 | 190.00 | 190.50 | 189.95 | 991 |
| 2025-12-23 | 190.50 | 194.46 | 188.00 | 190.50 | 189.95 | 202,342 |
| 2025-12-22 | 187.50 | 195.00 | 187.00 | 190.50 | 189.95 | 57,536 |
| 2025-12-19 | 187.50 | 188.00 | 180.00 | 187.50 | 186.96 | 1,988 |
| 2025-12-18 | 187.50 | 187.50 | 180.00 | 187.50 | 186.96 | 870 |
| 2025-12-17 | 187.50 | 190.00 | 187.50 | 187.50 | 186.96 | 95 |
| 2025-12-16 | 187.50 | 187.50 | 184.01 | 187.50 | 186.96 | 34 |
| 2025-12-15 | 187.50 | 194.10 | 180.00 | 187.50 | 186.96 | 4,188 |
| 2025-12-12 | 187.50 | 194.10 | 183.00 | 187.50 | 186.96 | 2,950 |
| 2025-12-11 | 187.50 | 187.50 | 180.00 | 187.50 | 186.96 | 2,715 |
| 2025-12-10 | 187.50 | 194.10 | 183.00 | 187.50 | 186.96 | 293 |
| 2025-12-09 | 187.50 | 194.10 | 180.00 | 187.50 | 186.96 | 1,624 |
| 2025-12-08 | 187.50 | 194.10 | 182.00 | 187.50 | 186.96 | 2,194 |
| 2025-12-05 | 187.50 | 194.40 | 185.00 | 187.50 | 186.96 | 25,573 |
| 2025-12-04 | 187.50 | 194.10 | 185.00 | 187.50 | 186.96 | 1,002 |
| 2025-12-03 | 187.50 | 195.00 | 187.50 | 187.50 | 186.96 | 6,629 |
| 2025-12-02 | 187.50 | 195.00 | 183.00 | 187.50 | 186.96 | 14,733 |
| 2025-12-01 | 187.50 | 194.55 | 180.90 | 187.50 | 186.96 | 16,781 |
| 2025-11-28 | 185.00 | 194.00 | 180.07 | 187.50 | 186.96 | 57,302 |
| 2025-11-27 | 182.50 | 188.00 | 180.30 | 185.00 | 184.47 | 12,164 |
| 2025-11-26 | 182.50 | 184.50 | 180.30 | 182.50 | 181.98 | 11,153 |
| 2025-11-25 | 182.50 | 184.70 | 177.55 | 182.50 | 181.98 | 62,046 |
| 2025-11-24 | 175.30 | 182.50 | 175.30 | 182.50 | 181.98 | 125,568 |
| 2025-11-21 | 175.00 | 180.00 | 170.00 | 175.00 | 174.50 | 361,193 |
| 2025-11-20 | 175.00 | 180.00 | 170.60 | 175.00 | 174.50 | 536,693 |
| 2025-11-19 | 175.00 | 180.00 | 170.00 | 175.00 | 174.50 | 662,320 |
| 2025-11-18 | 175.00 | 175.00 | 174.90 | 175.00 | 174.50 | 4 |
| 2025-11-17 | 172.50 | 175.00 | 170.00 | 175.00 | 174.50 | 11,735 |
| 2025-11-14 | 172.50 | 172.50 | 172.50 | 172.50 | 172.00 | 0 |
| 2025-11-13 | 175.00 | 175.00 | 170.00 | 172.50 | 172.00 | 2,448 |
| 2025-11-12 | 180.00 | 190.00 | 172.00 | 175.00 | 174.50 | 37,468 |
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.