Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 180.00 | 188.80 | 173.00 | 180.00 | 179.48 | 1,586 |
| 2025-11-10 | 180.00 | 189.40 | 173.00 | 180.00 | 179.48 | 1,356 |
| 2025-11-07 | 180.00 | 188.80 | 172.00 | 180.00 | 179.48 | 1,656 |
| 2025-11-06 | 180.00 | 188.80 | 172.00 | 180.00 | 179.48 | 3,388 |
| 2025-11-05 | 180.00 | 190.00 | 175.25 | 180.00 | 179.48 | 435,614 |
| 2025-11-04 | 180.00 | 190.00 | 170.00 | 180.00 | 179.48 | 2,571 |
| 2025-11-03 | 180.00 | 189.00 | 171.20 | 180.00 | 179.48 | 3,382 |
| 2025-10-31 | 180.00 | 185.00 | 171.20 | 180.00 | 179.48 | 1,481 |
| 2025-10-30 | 182.50 | 189.85 | 171.20 | 180.00 | 179.48 | 8,153 |
| 2025-10-29 | 180.00 | 189.85 | 173.00 | 182.50 | 181.98 | 14,082 |
| 2025-10-28 | 180.00 | 189.80 | 172.50 | 180.00 | 179.48 | 1,357 |
| 2025-10-27 | 180.00 | 189.80 | 172.00 | 180.00 | 179.48 | 1,502 |
| 2025-10-24 | 180.00 | 189.80 | 172.00 | 180.00 | 179.48 | 2,933 |
| 2025-10-23 | 180.00 | 190.00 | 172.00 | 180.00 | 179.48 | 481,564 |
| 2025-10-22 | 177.50 | 185.00 | 172.00 | 180.00 | 179.48 | 3,531 |
| 2025-10-21 | 172.50 | 185.00 | 170.25 | 177.50 | 176.99 | 4,100 |
| 2025-10-20 | 172.50 | 179.70 | 170.00 | 172.50 | 172.00 | 3,968 |
| 2025-10-17 | 172.50 | 179.10 | 170.00 | 172.50 | 172.00 | 586 |
| 2025-10-16 | 170.00 | 179.10 | 165.00 | 172.50 | 172.00 | 300,694 |
| 2025-10-15 | 170.00 | 179.80 | 165.55 | 170.00 | 169.51 | 633 |
| 2025-10-14 | 170.00 | 178.80 | 165.55 | 170.00 | 169.51 | 218 |
| 2025-10-13 | 170.00 | 178.80 | 170.00 | 170.00 | 169.51 | 10 |
| 2025-10-10 | 170.00 | 178.80 | 165.00 | 170.00 | 169.51 | 1,718 |
| 2025-10-09 | 170.00 | 175.00 | 161.20 | 170.00 | 169.51 | 1,042 |
| 2025-10-08 | 175.00 | 175.00 | 160.00 | 170.00 | 169.51 | 7,399 |
| 2025-10-07 | 175.00 | 175.35 | 170.10 | 175.00 | 174.50 | 914,921 |
| 2025-10-06 | 175.00 | 180.00 | 170.00 | 175.00 | 174.50 | 35,601 |
| 2025-10-03 | 175.00 | 175.00 | 170.00 | 175.00 | 174.50 | 2,463 |
| 2025-10-02 | 175.00 | 180.00 | 170.00 | 175.00 | 174.50 | 3,616 |
| 2025-10-01 | 175.00 | 180.00 | 170.00 | 175.00 | 174.50 | 13,344 |
| 2025-09-30 | 175.00 | 180.00 | 170.30 | 175.00 | 174.50 | 5,170 |
| 2025-09-29 | 175.00 | 180.00 | 172.00 | 175.00 | 174.50 | 2,701 |
| 2025-09-26 | 175.00 | 175.00 | 170.60 | 175.00 | 174.50 | 2,055 |
| 2025-09-25 | 167.50 | 178.00 | 160.00 | 175.00 | 174.50 | 13,554 |
| 2025-09-24 | 167.50 | 175.00 | 163.00 | 167.50 | 167.02 | 6,925 |
| 2025-09-23 | 167.50 | 175.00 | 167.50 | 167.50 | 167.02 | 11,417 |
| 2025-09-22 | 167.50 | 175.00 | 160.00 | 167.50 | 167.02 | 2,935 |
| 2025-09-19 | 167.50 | 170.00 | 160.00 | 167.50 | 167.02 | 19,401 |
| 2025-09-18 | 170.00 | 170.00 | 161.83 | 167.50 | 167.02 | 12,781 |
| 2025-09-17 | 175.00 | 176.00 | 162.00 | 170.00 | 169.51 | 6,579 |
| 2025-09-16 | 177.50 | 184.10 | 170.50 | 175.00 | 174.50 | 2,070 |
| 2025-09-15 | 175.00 | 179.40 | 170.00 | 175.00 | 174.50 | 4,368 |
| 2025-09-12 | 175.00 | 176.00 | 170.00 | 175.00 | 174.50 | 2,327 |
| 2025-09-11 | 175.00 | 176.00 | 170.50 | 175.00 | 174.50 | 3,960 |
| 2025-09-10 | 175.00 | 180.00 | 170.00 | 175.00 | 174.50 | 1,590 |
| 2025-09-09 | 178.00 | 185.00 | 170.00 | 175.00 | 174.50 | 4,901 |
| 2025-09-08 | 175.00 | 176.00 | 170.50 | 175.00 | 174.50 | 5,294 |
| 2025-09-05 | 175.00 | 176.00 | 172.00 | 175.00 | 174.50 | 3,259 |
| 2025-09-04 | 175.00 | 176.00 | 170.00 | 175.00 | 174.50 | 5,058 |
| 2025-09-03 | 175.00 | 176.00 | 170.00 | 175.00 | 174.50 | 3,746 |
| 2025-09-02 | 175.00 | 176.00 | 170.60 | 175.00 | 174.50 | 3,128 |
| 2025-09-01 | 181.00 | 185.00 | 171.00 | 175.00 | 174.50 | 6,447 |
| 2025-08-29 | 181.00 | 186.00 | 176.00 | 181.00 | 180.48 | 256 |
| 2025-08-28 | 181.00 | 186.00 | 176.00 | 181.00 | 180.48 | 1,968 |
| 2025-08-27 | 181.00 | 185.00 | 172.00 | 181.00 | 180.48 | 5,644 |
| 2025-08-26 | 181.00 | 185.40 | 181.00 | 181.00 | 180.48 | 5,047 |
| 2025-08-22 | 181.00 | 181.00 | 176.00 | 181.00 | 180.48 | 183 |
| 2025-08-21 | 181.00 | 186.00 | 176.60 | 181.00 | 180.48 | 4,098 |
| 2025-08-20 | 181.00 | 184.00 | 176.00 | 181.00 | 180.48 | 566 |
| 2025-08-19 | 183.00 | 184.00 | 178.00 | 181.00 | 180.48 | 1,500 |
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.