Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-06-11 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-06-10 | 137.00 | 137.00 | 134.00 | 137.00 | 136.93 | 500 |
| 2024-06-07 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-06-06 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-06-05 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-06-04 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-06-03 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-05-31 | 137.00 | 137.00 | 134.00 | 137.00 | 136.93 | 2,500 |
| 2024-05-30 | 137.00 | 137.00 | 134.00 | 137.00 | 136.93 | 1,000 |
| 2024-05-29 | 137.00 | 137.00 | 137.00 | 137.00 | 136.93 | 0 |
| 2024-05-28 | 136.00 | 136.00 | 132.00 | 136.00 | 135.93 | 2,500 |
| 2024-05-24 | 136.00 | 136.00 | 136.00 | 136.00 | 135.93 | 0 |
| 2024-05-23 | 136.00 | 136.00 | 136.00 | 136.00 | 135.93 | 0 |
| 2024-05-22 | 136.00 | 136.00 | 136.00 | 136.00 | 135.93 | 0 |
| 2024-05-21 | 136.00 | 136.00 | 136.00 | 136.00 | 135.93 | 0 |
| 2024-05-20 | 136.00 | 139.04 | 136.00 | 136.00 | 135.93 | 10 |
| 2024-05-17 | 136.00 | 136.00 | 132.00 | 136.00 | 135.93 | 500 |
| 2024-05-16 | 136.00 | 136.00 | 136.00 | 136.00 | 135.93 | 0 |
| 2024-05-15 | 135.00 | 136.00 | 132.01 | 136.00 | 135.93 | 80 |
| 2024-05-14 | 130.00 | 135.00 | 130.00 | 135.00 | 134.93 | 500 |
| 2024-05-13 | 129.50 | 129.50 | 129.50 | 129.50 | 129.43 | 0 |
| 2024-05-10 | 128.50 | 128.50 | 128.50 | 128.50 | 128.43 | 0 |
| 2024-05-09 | 128.50 | 128.50 | 128.50 | 128.50 | 128.43 | 0 |
| 2024-05-08 | 128.50 | 128.50 | 128.50 | 128.50 | 128.43 | 0 |
| 2024-05-07 | 128.50 | 128.50 | 128.50 | 128.50 | 128.43 | 0 |
| 2024-05-03 | 128.50 | 129.60 | 128.50 | 128.50 | 128.43 | 3,030 |
| 2024-05-02 | 128.50 | 129.60 | 128.50 | 128.50 | 128.43 | 33 |
| 2024-05-01 | 128.50 | 128.50 | 127.00 | 128.50 | 128.43 | 500 |
| 2024-04-30 | 128.50 | 129.64 | 128.50 | 128.50 | 128.43 | 10 |
| 2024-04-29 | 128.50 | 128.50 | 128.50 | 128.50 | 128.43 | 0 |
| 2024-04-26 | 128.50 | 128.50 | 127.00 | 128.50 | 128.43 | 1,000 |
| 2024-04-25 | 128.50 | 128.50 | 127.00 | 128.50 | 128.43 | 3,500 |
| 2024-04-24 | 128.50 | 130.00 | 128.50 | 128.50 | 128.43 | 1,000 |
| 2024-04-23 | 127.00 | 129.24 | 127.00 | 127.00 | 126.93 | 4,025 |
| 2024-04-22 | 127.00 | 129.24 | 124.00 | 127.00 | 126.93 | 1,007 |
| 2024-04-19 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-18 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-17 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-16 | 127.00 | 127.00 | 124.01 | 127.00 | 126.93 | 84 |
| 2024-04-15 | 127.00 | 127.00 | 124.00 | 127.00 | 126.93 | 1,000 |
| 2024-04-12 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-11 | 127.00 | 127.00 | 124.02 | 127.00 | 126.93 | 1,183 |
| 2024-04-10 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-09 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-08 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-05 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-04 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-03 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-04-02 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-28 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-27 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-26 | 127.00 | 127.00 | 124.00 | 127.00 | 126.93 | 1,000 |
| 2024-03-25 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-22 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-21 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-20 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-19 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-18 | 127.00 | 127.00 | 127.00 | 127.00 | 126.93 | 0 |
| 2024-03-15 | 127.00 | 127.00 | 124.00 | 127.00 | 126.93 | 500 |
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.