Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 151.50 | 159.00 | 144.00 | 151.50 | 151.07 | 898 |
| 2025-05-22 | 151.50 | 158.00 | 151.50 | 151.50 | 151.07 | 1,932 |
| 2025-05-21 | 151.50 | 155.00 | 151.50 | 151.50 | 151.07 | 70 |
| 2025-05-20 | 149.50 | 149.50 | 149.50 | 149.50 | 149.07 | 0 |
| 2025-05-19 | 146.00 | 152.00 | 146.00 | 146.00 | 145.58 | 2,975 |
| 2025-05-16 | 146.00 | 152.00 | 145.00 | 146.00 | 145.58 | 14 |
| 2025-05-15 | 146.00 | 152.00 | 145.00 | 146.00 | 145.58 | 1,451 |
| 2025-05-14 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | 1,000 |
| 2025-05-13 | 145.00 | 150.00 | 145.00 | 146.00 | 145.58 | 3,956 |
| 2025-05-12 | 144.00 | 150.00 | 142.00 | 145.00 | 144.58 | 12,100 |
| 2025-05-09 | 144.00 | 148.00 | 142.00 | 144.00 | 143.59 | 2,459 |
| 2025-05-08 | 144.00 | 144.00 | 144.00 | 144.00 | 143.59 | 0 |
| 2025-05-07 | 145.00 | 150.00 | 144.00 | 144.00 | 143.59 | 14,005 |
| 2025-05-06 | 144.00 | 148.00 | 140.16 | 144.00 | 143.59 | 124 |
| 2025-05-02 | 144.00 | 147.00 | 142.08 | 144.00 | 143.59 | 5,634 |
| 2025-05-01 | 144.00 | 148.00 | 144.00 | 144.00 | 143.59 | 620 |
| 2025-04-30 | 144.00 | 147.00 | 144.00 | 144.00 | 143.59 | 879 |
| 2025-04-29 | 144.00 | 150.88 | 140.00 | 144.00 | 143.59 | 11,962 |
| 2025-04-28 | 144.00 | 148.00 | 142.00 | 144.00 | 143.59 | 2,041 |
| 2025-04-25 | 144.00 | 148.00 | 140.00 | 144.00 | 143.59 | 124 |
| 2025-04-24 | 145.00 | 148.00 | 142.00 | 144.00 | 143.59 | 1,131 |
| 2025-04-23 | 144.00 | 146.24 | 140.00 | 144.00 | 143.59 | 8,584 |
| 2025-04-22 | 144.00 | 147.00 | 143.00 | 144.00 | 143.59 | 3,926 |
| 2025-04-17 | 144.00 | 144.00 | 140.00 | 144.00 | 143.59 | 3,779 |
| 2025-04-16 | 144.00 | 148.00 | 144.00 | 144.00 | 143.59 | 19,038 |
| 2025-04-15 | 142.50 | 144.00 | 142.50 | 142.50 | 142.09 | 288 |
| 2025-04-14 | 142.50 | 145.00 | 140.00 | 142.50 | 142.09 | 2,011 |
| 2025-04-11 | 150.00 | 155.00 | 141.00 | 142.50 | 142.09 | 12,150 |
| 2025-04-10 | 150.00 | 155.00 | 146.60 | 150.00 | 149.57 | 1,426 |
| 2025-04-09 | 149.00 | 155.00 | 148.25 | 150.00 | 149.57 | 424 |
| 2025-04-08 | 146.50 | 149.00 | 145.00 | 149.00 | 148.57 | 8,181 |
| 2025-04-07 | 148.88 | 148.88 | 144.12 | 146.50 | 146.08 | 1,274 |
| 2025-04-04 | 155.00 | 158.40 | 147.79 | 150.00 | 149.57 | 21,022 |
| 2025-04-03 | 155.00 | 155.00 | 155.00 | 155.00 | 154.56 | 0 |
| 2025-04-02 | 160.00 | 160.00 | 153.00 | 155.00 | 154.56 | 20,936 |
| 2025-04-01 | 161.50 | 163.00 | 160.00 | 161.50 | 161.04 | 6,569 |
| 2025-03-31 | 161.50 | 161.50 | 160.18 | 161.50 | 161.04 | 1,020 |
| 2025-03-28 | 161.50 | 162.00 | 160.00 | 161.50 | 161.04 | 883 |
| 2025-03-27 | 162.50 | 164.00 | 160.00 | 161.50 | 161.04 | 2,606 |
| 2025-03-26 | 165.00 | 170.00 | 160.30 | 162.50 | 162.03 | 890 |
| 2025-03-25 | 165.00 | 165.00 | 160.60 | 165.00 | 164.53 | 2,950 |
| 2025-03-24 | 165.00 | 167.25 | 165.00 | 165.00 | 164.53 | 592 |
| 2025-03-21 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | 0 |
| 2025-03-20 | 165.00 | 165.00 | 160.60 | 165.00 | 164.53 | 726 |
| 2025-03-19 | 165.00 | 165.00 | 160.00 | 165.00 | 164.53 | 5 |
| 2025-03-18 | 165.00 | 167.25 | 160.60 | 165.00 | 164.53 | 235 |
| 2025-03-17 | 165.00 | 167.25 | 165.00 | 165.00 | 164.53 | 149 |
| 2025-03-14 | 165.00 | 166.58 | 165.00 | 165.00 | 164.53 | 1,000 |
| 2025-03-13 | 165.00 | 165.00 | 160.00 | 163.50 | 163.03 | 13,504 |
| 2025-03-12 | 165.00 | 167.25 | 165.00 | 165.00 | 164.53 | 594 |
| 2025-03-11 | 165.00 | 170.00 | 165.00 | 165.00 | 164.53 | 3,299 |
| 2025-03-10 | 165.00 | 170.00 | 160.00 | 165.00 | 164.53 | 1,210 |
| 2025-03-07 | 167.50 | 170.00 | 161.00 | 165.00 | 164.53 | 2,785 |
| 2025-03-06 | 167.50 | 169.40 | 161.00 | 165.00 | 164.53 | 4,776 |
| 2025-03-05 | 167.50 | 167.50 | 165.00 | 167.50 | 167.02 | 4,034 |
| 2025-03-04 | 170.00 | 174.00 | 165.00 | 170.00 | 169.51 | 1,883 |
| 2025-03-03 | 172.50 | 174.00 | 168.00 | 170.00 | 169.51 | 68,179 |
| 2025-02-28 | 172.50 | 173.00 | 172.50 | 172.50 | 172.00 | 58 |
| 2025-02-27 | 167.50 | 175.00 | 163.00 | 172.50 | 172.00 | 1,282 |
| 2025-02-26 | 172.50 | 177.00 | 162.00 | 167.50 | 167.02 | 72,854 |
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.