Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 172.50 | 180.00 | 166.00 | 172.50 | 172.00 | 1,113 |
| 2025-02-24 | 172.50 | 177.20 | 172.50 | 172.50 | 172.00 | 115 |
| 2025-02-21 | 172.50 | 177.20 | 165.10 | 172.50 | 172.00 | 4,374 |
| 2025-02-20 | 172.50 | 180.00 | 165.55 | 172.50 | 172.00 | 252 |
| 2025-02-19 | 172.50 | 177.20 | 172.50 | 172.50 | 172.00 | 392 |
| 2025-02-18 | 172.50 | 180.00 | 172.50 | 172.50 | 172.00 | 100 |
| 2025-02-17 | 172.50 | 177.20 | 168.00 | 172.50 | 172.00 | 13,821 |
| 2025-02-14 | 172.50 | 177.20 | 172.50 | 172.50 | 172.00 | 33 |
| 2025-02-13 | 172.50 | 177.20 | 165.50 | 172.50 | 172.00 | 2,119 |
| 2025-02-12 | 172.50 | 179.10 | 165.10 | 172.50 | 172.00 | 26,809 |
| 2025-02-11 | 168.60 | 180.00 | 168.60 | 175.00 | 174.50 | 138,071 |
| 2025-02-10 | 170.00 | 178.80 | 160.00 | 170.00 | 169.51 | 38 |
| 2025-02-07 | 170.00 | 180.00 | 163.60 | 170.00 | 169.51 | 7,092 |
| 2025-02-06 | 170.00 | 180.00 | 165.11 | 170.00 | 169.51 | 6,612 |
| 2025-02-05 | 170.00 | 180.00 | 165.11 | 170.00 | 169.51 | 2,245 |
| 2025-02-04 | 170.00 | 180.00 | 170.00 | 170.00 | 169.51 | 5,067 |
| 2025-02-03 | 170.00 | 180.00 | 163.00 | 170.00 | 169.51 | 366 |
| 2025-01-31 | 170.00 | 180.00 | 170.00 | 170.00 | 169.51 | 298 |
| 2025-01-30 | 170.00 | 170.00 | 163.00 | 170.00 | 169.51 | 1,044 |
| 2025-01-29 | 165.00 | 175.00 | 162.00 | 170.00 | 169.51 | 11,980 |
| 2025-01-28 | 165.00 | 170.00 | 162.00 | 165.00 | 164.53 | 3,736 |
| 2025-01-27 | 165.00 | 165.00 | 161.10 | 165.00 | 164.53 | 873 |
| 2025-01-24 | 165.00 | 167.50 | 163.00 | 165.00 | 164.53 | 1,591 |
| 2025-01-23 | 165.00 | 170.00 | 161.00 | 165.00 | 164.53 | 2,571 |
| 2025-01-22 | 165.00 | 167.25 | 161.00 | 165.00 | 164.53 | 4,137 |
| 2025-01-21 | 165.00 | 167.50 | 165.00 | 165.00 | 164.53 | 835 |
| 2025-01-20 | 165.00 | 167.50 | 160.10 | 165.00 | 164.53 | 1,282 |
| 2025-01-17 | 165.00 | 167.50 | 161.00 | 165.00 | 164.53 | 100 |
| 2025-01-16 | 165.00 | 167.50 | 163.00 | 165.00 | 164.53 | 1,625 |
| 2025-01-15 | 165.00 | 169.00 | 161.00 | 165.00 | 164.53 | 699 |
| 2025-01-14 | 165.00 | 165.00 | 161.00 | 165.00 | 164.53 | 1,276 |
| 2025-01-13 | 165.00 | 169.90 | 160.20 | 165.00 | 164.53 | 921 |
| 2025-01-10 | 165.00 | 169.90 | 165.00 | 165.00 | 164.53 | 203 |
| 2025-01-09 | 165.00 | 170.00 | 160.00 | 165.00 | 164.53 | 2,438 |
| 2025-01-08 | 165.00 | 170.00 | 160.00 | 165.00 | 164.53 | 2,022 |
| 2025-01-07 | 165.00 | 169.90 | 160.75 | 165.00 | 164.53 | 1,171 |
| 2025-01-06 | 167.50 | 170.00 | 160.00 | 165.00 | 164.53 | 3,284 |
| 2025-01-03 | 167.50 | 170.00 | 165.00 | 167.50 | 167.02 | 1,116 |
| 2025-01-02 | 167.50 | 170.00 | 167.50 | 167.50 | 167.02 | 2,226 |
| 2024-12-31 | 167.50 | 168.75 | 165.75 | 167.50 | 167.02 | 1,450 |
| 2024-12-30 | 167.50 | 170.00 | 165.75 | 167.50 | 167.02 | 1,342 |
| 2024-12-27 | 167.50 | 169.95 | 165.00 | 167.50 | 167.02 | 6,312 |
| 2024-12-24 | 167.50 | 168.75 | 167.50 | 167.50 | 167.02 | 346 |
| 2024-12-23 | 167.50 | 167.50 | 167.50 | 167.50 | 167.02 | 0 |
| 2024-12-20 | 170.00 | 170.00 | 165.00 | 167.50 | 167.02 | 2,447 |
| 2024-12-19 | 167.50 | 168.75 | 165.05 | 167.50 | 167.02 | 2,507 |
| 2024-12-18 | 167.50 | 170.00 | 165.75 | 167.50 | 167.02 | 7,175 |
| 2024-12-17 | 167.50 | 170.00 | 166.00 | 167.50 | 167.02 | 1,367 |
| 2024-12-16 | 167.50 | 169.00 | 165.75 | 167.50 | 167.02 | 153 |
| 2024-12-13 | 167.50 | 170.00 | 167.50 | 167.50 | 167.02 | 100 |
| 2024-12-12 | 168.50 | 169.94 | 167.00 | 167.50 | 167.02 | 7,852 |
| 2024-12-11 | 168.50 | 169.00 | 168.00 | 168.50 | 168.02 | 1,140 |
| 2024-12-10 | 168.50 | 170.00 | 167.00 | 168.50 | 168.02 | 1,512 |
| 2024-12-09 | 168.50 | 169.25 | 167.82 | 168.50 | 168.02 | 2,428 |
| 2024-12-06 | 167.50 | 167.80 | 167.50 | 167.50 | 167.02 | 54,571 |
| 2024-12-05 | 167.50 | 169.95 | 167.50 | 167.50 | 167.02 | 659 |
| 2024-12-04 | 167.50 | 170.00 | 165.00 | 167.50 | 167.02 | 22,800 |
| 2024-12-03 | 167.50 | 167.50 | 165.10 | 167.50 | 167.02 | 198 |
| 2024-12-02 | 165.00 | 167.50 | 163.22 | 167.50 | 167.02 | 3,272 |
| 2024-11-29 | 165.00 | 170.00 | 162.00 | 165.00 | 164.53 | 16,874 |
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.