Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 193.50 | 193.50 | 193.50 | 193.50 | 193.43 | 0 |
| 2024-09-04 | 193.50 | 193.50 | 187.00 | 193.50 | 193.43 | 1,000 |
| 2024-09-03 | 193.50 | 193.50 | 187.00 | 193.50 | 193.43 | 1,000 |
| 2024-09-02 | 194.50 | 194.50 | 194.50 | 194.50 | 194.43 | 0 |
| 2024-08-30 | 194.50 | 194.50 | 189.00 | 194.50 | 194.43 | 2,500 |
| 2024-08-29 | 194.50 | 194.50 | 189.00 | 194.50 | 194.43 | 1,000 |
| 2024-08-28 | 194.50 | 194.50 | 189.00 | 194.50 | 194.43 | 1,000 |
| 2024-08-27 | 194.50 | 194.50 | 190.00 | 194.50 | 194.43 | 1,000 |
| 2024-08-23 | 194.50 | 194.50 | 194.50 | 194.50 | 194.43 | 0 |
| 2024-08-22 | 194.50 | 194.50 | 194.50 | 194.50 | 194.43 | 0 |
| 2024-08-21 | 194.50 | 194.50 | 189.50 | 194.50 | 194.43 | 1,000 |
| 2024-08-20 | 194.50 | 194.50 | 189.50 | 194.50 | 194.43 | 2,500 |
| 2024-08-19 | 193.50 | 194.50 | 187.00 | 194.50 | 194.43 | 500 |
| 2024-08-16 | 193.50 | 193.50 | 193.50 | 193.50 | 193.43 | 0 |
| 2024-08-15 | 193.50 | 193.50 | 187.00 | 193.50 | 193.43 | 500 |
| 2024-08-14 | 193.50 | 193.50 | 193.50 | 193.50 | 193.43 | 0 |
| 2024-08-13 | 191.50 | 191.50 | 183.00 | 191.50 | 191.43 | 2,000 |
| 2024-08-12 | 191.50 | 191.50 | 191.50 | 191.50 | 191.43 | 0 |
| 2024-08-09 | 190.50 | 190.50 | 190.50 | 190.50 | 190.43 | 0 |
| 2024-08-08 | 190.50 | 190.50 | 181.00 | 190.50 | 190.43 | 26 |
| 2024-08-07 | 190.50 | 190.50 | 190.50 | 190.50 | 190.43 | 0 |
| 2024-08-06 | 183.50 | 183.50 | 183.50 | 183.50 | 183.44 | 0 |
| 2024-08-05 | 183.50 | 183.50 | 172.00 | 183.50 | 183.44 | 2,117 |
| 2024-08-02 | 184.00 | 184.00 | 173.00 | 184.00 | 183.94 | 900 |
| 2024-08-01 | 184.00 | 184.00 | 184.00 | 184.00 | 183.94 | 0 |
| 2024-07-31 | 184.00 | 184.00 | 173.00 | 184.00 | 183.94 | 200 |
| 2024-07-30 | 184.00 | 184.00 | 184.00 | 184.00 | 183.94 | 0 |
| 2024-07-29 | 183.50 | 192.00 | 183.50 | 183.50 | 183.44 | 1,137 |
| 2024-07-26 | 183.50 | 183.50 | 183.50 | 183.50 | 183.44 | 0 |
| 2024-07-25 | 183.50 | 183.50 | 183.50 | 183.50 | 183.44 | 0 |
| 2024-07-24 | 183.50 | 192.00 | 183.50 | 183.50 | 183.40 | 617 |
| 2024-07-23 | 183.50 | 183.50 | 183.50 | 183.50 | 183.40 | 0 |
| 2024-07-22 | 183.50 | 183.50 | 183.50 | 183.50 | 183.40 | 0 |
| 2024-07-19 | 183.50 | 183.50 | 183.50 | 183.50 | 183.40 | 0 |
| 2024-07-18 | 183.50 | 183.50 | 183.50 | 183.50 | 183.40 | 0 |
| 2024-07-17 | 183.50 | 190.00 | 183.50 | 183.50 | 183.40 | 500 |
| 2024-07-16 | 183.50 | 183.50 | 183.50 | 183.50 | 183.40 | 0 |
| 2024-07-15 | 188.50 | 188.50 | 181.00 | 188.50 | 188.40 | 2,500 |
| 2024-07-12 | 197.50 | 197.50 | 185.00 | 197.50 | 197.39 | 125 |
| 2024-07-11 | 197.50 | 197.50 | 197.50 | 197.50 | 197.39 | 0 |
| 2024-07-10 | 197.50 | 197.50 | 187.00 | 197.50 | 197.39 | 1,500 |
| 2024-07-09 | 199.50 | 199.50 | 199.50 | 199.50 | 199.39 | 0 |
| 2024-07-08 | 199.50 | 199.50 | 199.50 | 199.50 | 199.39 | 0 |
| 2024-07-05 | 198.50 | 199.50 | 187.00 | 199.50 | 199.39 | 600 |
| 2024-07-04 | 198.50 | 198.50 | 198.50 | 198.50 | 198.39 | 0 |
| 2024-07-03 | 183.50 | 183.50 | 183.50 | 183.50 | 183.40 | 0 |
| 2024-07-02 | 173.00 | 173.00 | 166.50 | 173.00 | 172.91 | 1,000 |
| 2024-07-01 | 172.00 | 173.00 | 162.01 | 173.00 | 172.91 | 9,000 |
| 2024-06-28 | 163.00 | 172.00 | 162.01 | 172.00 | 171.91 | 3,165 |
| 2024-06-27 | 163.00 | 163.00 | 163.00 | 163.00 | 162.91 | 0 |
| 2024-06-26 | 151.50 | 151.50 | 151.50 | 151.50 | 151.42 | 0 |
| 2024-06-25 | 150.50 | 150.50 | 150.50 | 150.50 | 150.42 | 0 |
| 2024-06-24 | 144.00 | 148.80 | 140.50 | 145.00 | 144.92 | 2,526 |
| 2024-06-21 | 144.00 | 144.00 | 144.00 | 144.00 | 143.92 | 0 |
| 2024-06-20 | 144.00 | 144.00 | 139.01 | 144.00 | 143.92 | 35 |
| 2024-06-19 | 144.00 | 147.80 | 144.00 | 144.00 | 143.92 | 35 |
| 2024-06-18 | 143.00 | 144.00 | 138.01 | 144.00 | 143.92 | 50 |
| 2024-06-17 | 143.00 | 143.00 | 143.00 | 143.00 | 142.92 | 0 |
| 2024-06-14 | 139.00 | 142.80 | 139.00 | 139.00 | 138.92 | 40 |
| 2024-06-13 | 139.00 | 139.00 | 139.00 | 139.00 | 138.92 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0360 GBP |
| 2025-07-24 | 0.0360 GBP |
| 2024-07-25 | 0.0360 GBP |
| 2023-07-27 | 0.0360 GBP |
| 2022-07-28 | 0.0360 GBP |
| 2021-07-29 | 0.0360 GBP |
| 2020-07-30 | 0.0360 GBP |
| 2019-07-25 | 0.0360 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.