Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 183.00 | 184.00 | 183.00 | 183.00 | 182.47 | 230 |
| 2025-08-15 | 183.00 | 183.00 | 176.00 | 183.00 | 182.47 | 2,150 |
| 2025-08-14 | 183.00 | 183.00 | 176.84 | 183.00 | 182.47 | 1,000 |
| 2025-08-13 | 183.00 | 185.00 | 176.84 | 183.00 | 182.47 | 108 |
| 2025-08-12 | 185.00 | 185.00 | 176.00 | 183.00 | 182.47 | 2,310 |
| 2025-08-11 | 185.00 | 185.00 | 181.93 | 185.00 | 184.47 | 1,269 |
| 2025-08-08 | 185.00 | 186.00 | 180.00 | 185.00 | 184.47 | 2,526 |
| 2025-08-07 | 185.00 | 185.00 | 180.00 | 185.00 | 184.47 | 2,154 |
| 2025-08-06 | 188.00 | 188.00 | 182.00 | 188.00 | 187.46 | 158 |
| 2025-08-05 | 188.00 | 188.00 | 188.00 | 188.00 | 187.46 | 0 |
| 2025-08-04 | 188.00 | 195.84 | 181.91 | 188.00 | 187.46 | 4,000 |
| 2025-08-01 | 188.00 | 188.00 | 188.00 | 188.00 | 187.46 | 0 |
| 2025-07-31 | 188.00 | 195.84 | 180.00 | 188.00 | 187.46 | 9,186 |
| 2025-07-30 | 188.00 | 195.58 | 180.16 | 188.00 | 187.46 | 9,425 |
| 2025-07-29 | 188.00 | 195.58 | 180.16 | 188.00 | 187.46 | 8,517 |
| 2025-07-28 | 188.00 | 194.00 | 180.16 | 188.00 | 187.46 | 2,532 |
| 2025-07-25 | 188.00 | 196.00 | 180.00 | 188.00 | 187.46 | 5,916 |
| 2025-07-24 | 188.00 | 194.00 | 182.00 | 188.00 | 187.46 | 4,097 |
| 2025-07-23 | 188.00 | 193.76 | 185.00 | 188.00 | 187.46 | 1,050 |
| 2025-07-22 | 188.00 | 196.00 | 188.00 | 188.00 | 187.46 | 5,000 |
| 2025-07-21 | 185.00 | 190.00 | 185.00 | 188.00 | 187.46 | 6,094 |
| 2025-07-18 | 185.00 | 186.40 | 185.00 | 185.00 | 184.47 | 3,001 |
| 2025-07-17 | 185.00 | 185.00 | 185.00 | 185.00 | 184.47 | 100 |
| 2025-07-16 | 185.00 | 185.00 | 185.00 | 185.00 | 184.47 | 3,005 |
| 2025-07-15 | 185.00 | 185.00 | 180.00 | 185.00 | 184.47 | 6,162 |
| 2025-07-14 | 185.00 | 185.00 | 185.00 | 185.00 | 184.47 | 3,021 |
| 2025-07-11 | 185.00 | 185.00 | 180.00 | 185.00 | 184.47 | 2,500 |
| 2025-07-10 | 185.00 | 185.00 | 180.00 | 185.00 | 184.47 | 1,166 |
| 2025-07-09 | 185.00 | 185.00 | 180.00 | 185.00 | 184.47 | 4,044 |
| 2025-07-08 | 187.50 | 190.00 | 182.00 | 187.50 | 186.96 | 507 |
| 2025-07-07 | 195.00 | 196.00 | 182.00 | 187.50 | 186.96 | 5,798 |
| 2025-07-04 | 195.00 | 200.00 | 190.00 | 195.00 | 194.44 | 3,119 |
| 2025-07-03 | 195.00 | 197.00 | 190.00 | 195.00 | 194.44 | 234 |
| 2025-07-02 | 195.00 | 197.00 | 190.00 | 195.00 | 194.44 | 1,153 |
| 2025-07-01 | 195.00 | 195.00 | 190.10 | 195.00 | 194.44 | 147 |
| 2025-06-30 | 195.00 | 195.00 | 190.10 | 195.00 | 194.44 | 1,600 |
| 2025-06-27 | 195.00 | 199.90 | 190.00 | 195.00 | 194.44 | 3,322 |
| 2025-06-26 | 182.50 | 199.00 | 181.30 | 195.00 | 194.44 | 31,663 |
| 2025-06-25 | 168.00 | 185.00 | 168.00 | 182.50 | 181.98 | 38,867 |
| 2025-06-24 | 161.50 | 168.00 | 160.00 | 161.50 | 161.04 | 855 |
| 2025-06-23 | 161.50 | 161.50 | 161.50 | 161.50 | 161.04 | 0 |
| 2025-06-20 | 162.50 | 168.00 | 157.00 | 161.50 | 161.04 | 3,339 |
| 2025-06-19 | 162.50 | 165.00 | 162.50 | 162.50 | 162.03 | 2,000 |
| 2025-06-18 | 160.00 | 165.00 | 158.11 | 160.00 | 159.54 | 900 |
| 2025-06-17 | 160.00 | 165.00 | 160.00 | 160.00 | 159.54 | 1,147 |
| 2025-06-16 | 160.00 | 165.00 | 158.11 | 160.00 | 159.54 | 1,482 |
| 2025-06-13 | 160.00 | 165.00 | 155.00 | 160.00 | 159.54 | 891 |
| 2025-06-12 | 160.00 | 165.00 | 160.00 | 160.00 | 159.54 | 5,800 |
| 2025-06-11 | 155.00 | 165.00 | 152.00 | 157.50 | 157.05 | 7,362 |
| 2025-06-10 | 155.00 | 160.00 | 155.00 | 155.00 | 154.56 | 3,999 |
| 2025-06-09 | 155.00 | 159.00 | 155.00 | 155.00 | 154.56 | 843 |
| 2025-06-06 | 155.00 | 159.00 | 155.00 | 155.00 | 154.56 | 1,953 |
| 2025-06-05 | 152.00 | 157.00 | 150.00 | 152.00 | 151.56 | 4,565 |
| 2025-06-04 | 152.00 | 157.00 | 152.00 | 152.00 | 151.56 | 3,247 |
| 2025-06-03 | 150.50 | 157.00 | 150.50 | 150.50 | 150.07 | 590 |
| 2025-06-02 | 150.50 | 157.00 | 150.50 | 150.50 | 150.07 | 4,246 |
| 2025-05-30 | 150.50 | 150.50 | 150.50 | 150.50 | 150.07 | 0 |
| 2025-05-29 | 151.50 | 151.50 | 151.50 | 151.50 | 151.07 | 1,000 |
| 2025-05-28 | 151.50 | 155.70 | 151.50 | 151.50 | 151.07 | 2 |
| 2025-05-27 | 151.50 | 159.85 | 150.00 | 151.50 | 151.07 | 10,143 |
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.