Celtic PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 165.00 | 165.00 | 162.20 | 165.00 | 164.53 | 403 |
| 2024-11-27 | 165.00 | 170.00 | 165.00 | 165.00 | 164.53 | 15,811 |
| 2024-11-26 | 165.00 | 165.25 | 162.00 | 165.00 | 164.53 | 9,622 |
| 2024-11-25 | 165.00 | 166.70 | 163.00 | 165.00 | 164.53 | 2,033 |
| 2024-11-22 | 165.00 | 170.00 | 165.00 | 165.00 | 164.53 | 718 |
| 2024-11-21 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | 0 |
| 2024-11-20 | 165.00 | 165.00 | 160.00 | 165.00 | 164.53 | 125 |
| 2024-11-19 | 162.50 | 170.00 | 162.00 | 165.00 | 164.53 | 6,600 |
| 2024-11-18 | 162.50 | 165.00 | 161.00 | 162.50 | 162.03 | 7,343 |
| 2024-11-15 | 162.50 | 163.00 | 161.00 | 162.50 | 162.03 | 2,071 |
| 2024-11-14 | 162.50 | 163.00 | 161.00 | 162.50 | 162.03 | 9,356 |
| 2024-11-13 | 162.50 | 163.35 | 162.00 | 162.50 | 162.03 | 16,708 |
| 2024-11-12 | 162.50 | 163.35 | 160.00 | 162.50 | 162.03 | 1,780 |
| 2024-11-11 | 155.00 | 166.70 | 152.25 | 162.50 | 162.03 | 20,468 |
| 2024-11-08 | 155.00 | 160.00 | 155.00 | 155.00 | 154.56 | 3,776 |
| 2024-11-07 | 145.00 | 154.00 | 145.00 | 152.50 | 152.06 | 32,245 |
| 2024-11-06 | 142.50 | 147.00 | 140.10 | 145.00 | 144.58 | 150,016 |
| 2024-11-05 | 144.40 | 144.40 | 139.97 | 142.50 | 142.09 | 34,050 |
| 2024-11-04 | 145.00 | 145.00 | 145.00 | 145.00 | 144.58 | 3,809 |
| 2024-11-01 | 147.50 | 148.30 | 145.00 | 147.50 | 147.08 | 3,104 |
| 2024-10-31 | 150.00 | 150.00 | 147.50 | 147.50 | 147.08 | 3,875 |
| 2024-10-30 | 150.00 | 150.00 | 145.00 | 150.00 | 149.57 | 3,095 |
| 2024-10-29 | 146.00 | 150.00 | 142.00 | 150.00 | 149.57 | 24,311 |
| 2024-10-28 | 150.66 | 150.66 | 141.00 | 146.00 | 145.58 | 34,520 |
| 2024-10-25 | 155.00 | 155.00 | 150.20 | 155.00 | 154.56 | 7,294 |
| 2024-10-24 | 155.00 | 157.50 | 150.00 | 155.00 | 154.56 | 6,156 |
| 2024-10-23 | 156.50 | 160.00 | 150.26 | 155.00 | 154.56 | 4,720 |
| 2024-10-22 | 161.50 | 161.50 | 161.25 | 161.50 | 161.04 | 504 |
| 2024-10-21 | 161.50 | 163.00 | 160.00 | 161.50 | 161.04 | 1,597 |
| 2024-10-18 | 161.50 | 161.50 | 161.50 | 161.50 | 161.04 | 0 |
| 2024-10-17 | 161.50 | 161.50 | 161.50 | 161.50 | 161.04 | 285 |
| 2024-10-16 | 161.50 | 161.50 | 160.00 | 161.50 | 161.04 | 3,913 |
| 2024-10-15 | 163.00 | 163.00 | 160.20 | 162.50 | 162.03 | 1,170 |
| 2024-10-14 | 167.50 | 172.75 | 160.20 | 165.00 | 164.53 | 10,489 |
| 2024-10-11 | 165.00 | 165.00 | 160.00 | 162.50 | 162.03 | 9,890 |
| 2024-10-10 | 170.00 | 173.50 | 166.70 | 170.00 | 169.51 | 1,430 |
| 2024-10-09 | 170.00 | 170.00 | 170.00 | 170.00 | 169.51 | 500 |
| 2024-10-08 | 170.00 | 175.00 | 166.70 | 170.00 | 169.51 | 328 |
| 2024-10-07 | 170.00 | 173.50 | 166.50 | 170.00 | 169.51 | 1,601 |
| 2024-10-04 | 170.00 | 173.40 | 165.00 | 170.00 | 169.51 | 3,572 |
| 2024-10-03 | 170.00 | 175.00 | 170.00 | 170.00 | 169.51 | 59 |
| 2024-10-02 | 172.50 | 173.50 | 165.50 | 170.00 | 169.51 | 18,248 |
| 2024-10-01 | 172.50 | 180.00 | 165.50 | 172.50 | 172.00 | 8,009 |
| 2024-09-30 | 172.50 | 173.50 | 172.50 | 172.50 | 172.00 | 5 |
| 2024-09-27 | 172.50 | 173.50 | 172.50 | 172.50 | 172.00 | 15,057 |
| 2024-09-26 | 172.50 | 173.50 | 170.00 | 172.50 | 172.00 | 1,665 |
| 2024-09-25 | 167.50 | 173.50 | 165.00 | 172.50 | 172.00 | 16,078 |
| 2024-09-24 | 172.50 | 180.00 | 165.00 | 167.50 | 167.02 | 2,499 |
| 2024-09-23 | 172.50 | 175.00 | 170.00 | 172.50 | 172.00 | 964 |
| 2024-09-20 | 172.50 | 175.00 | 162.00 | 172.50 | 172.00 | 2,772 |
| 2024-09-19 | 172.00 | 175.00 | 172.00 | 172.50 | 172.00 | 6,337 |
| 2024-09-18 | 172.50 | 175.00 | 165.30 | 170.00 | 169.51 | 2,677 |
| 2024-09-17 | 172.50 | 175.00 | 170.00 | 172.50 | 172.00 | 7,491 |
| 2024-09-16 | 175.00 | 175.00 | 172.50 | 172.50 | 172.00 | 1,604 |
| 2024-09-13 | 175.00 | 180.00 | 172.00 | 175.00 | 174.50 | 1,338 |
| 2024-09-12 | 178.00 | 185.00 | 170.00 | 175.00 | 174.50 | 15,815 |
| 2024-09-11 | 190.00 | 190.00 | 172.00 | 186.00 | 185.47 | 13,442 |
| 2024-09-10 | 195.00 | 195.00 | 190.20 | 195.00 | 194.44 | 4,300 |
| 2024-09-09 | 195.00 | 195.00 | 190.20 | 195.00 | 194.44 | 6,201 |
| 2024-09-06 | 200.00 | 210.00 | 192.00 | 200.00 | 199.43 | 4,300 |
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.