Celtic plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	127.00	127.00	124.00	127.00	126.93	500
2024-03-13	127.00	127.00	127.00	127.00	126.93	0
2024-03-12	127.00	127.00	127.00	127.00	126.93	0
2024-03-11	127.00	127.00	127.00	127.00	126.93	0
2024-03-08	127.00	127.00	124.00	127.00	126.93	500
2024-03-07	127.00	127.00	124.00	127.00	126.93	2,500
2024-03-06	127.00	127.00	127.00	127.00	126.93	0
2024-03-05	127.00	127.00	127.00	127.00	126.93	0
2024-03-04	127.00	127.00	127.00	127.00	126.93	0
2024-03-01	127.00	129.25	127.00	127.00	126.93	154
2024-02-29	127.00	129.28	127.00	127.00	126.93	162
2024-02-28	127.00	127.00	127.00	127.00	126.93	0
2024-02-27	127.00	127.00	127.00	127.00	126.93	0
2024-02-26	127.00	127.00	127.00	127.00	126.93	0
2024-02-23	127.00	127.00	127.00	127.00	126.93	0
2024-02-22	127.00	127.00	127.00	127.00	126.93	0
2024-02-21	127.00	127.00	127.00	127.00	126.93	0
2024-02-20	127.00	127.00	124.00	127.00	126.93	500
2024-02-19	127.00	127.00	124.00	127.00	126.93	1,000
2024-02-16	127.00	127.00	127.00	127.00	126.93	0
2024-02-15	127.00	127.00	127.00	127.00	126.93	0
2024-02-14	127.00	127.00	124.00	127.00	126.93	1,000
2024-02-13	127.00	127.00	127.00	127.00	126.93	0
2024-02-12	127.00	127.00	127.00	127.00	126.93	0
2024-02-09	127.00	127.00	127.00	127.00	126.93	0
2024-02-08	127.00	127.00	127.00	127.00	126.93	0
2024-02-07	127.00	127.00	120.00	127.00	126.93	1,000
2024-02-06	127.50	127.50	127.50	127.50	127.43	0
2024-02-05	127.50	127.50	127.50	127.50	127.43	0
2024-02-02	127.50	127.50	127.50	127.50	127.43	0
2024-02-01	127.50	127.50	124.00	127.50	127.43	500
2024-01-31	127.50	127.50	127.50	127.50	127.43	0
2024-01-30	127.50	127.50	127.50	127.50	127.43	0
2024-01-29	127.50	127.50	124.00	127.50	127.43	500
2024-01-26	127.50	127.50	127.50	127.50	127.43	0
2024-01-25	127.50	127.50	127.50	127.50	127.43	0
2024-01-24	127.50	127.50	124.00	127.50	127.43	500
2024-01-23	127.50	127.50	124.00	127.50	127.43	1,000
2024-01-22	129.00	129.00	127.50	127.50	127.43	500
2024-01-19	127.50	127.50	127.50	127.50	127.43	0
2024-01-18	127.50	127.50	127.50	127.50	127.43	0
2024-01-17	127.50	127.50	127.50	127.50	127.43	0
2024-01-16	127.50	129.00	127.50	127.50	127.43	500
2024-01-15	127.50	127.50	121.00	127.50	127.43	1,519
2024-01-12	127.50	129.00	127.50	127.50	127.43	14
2024-01-11	127.50	127.50	127.50	127.50	127.43	0
2024-01-10	127.50	127.50	124.00	127.50	127.43	500
2024-01-09	127.50	127.50	127.50	127.50	127.43	0
2024-01-08	127.50	127.50	127.50	127.50	127.43	0
2024-01-05	127.50	127.50	127.50	127.50	127.43	0
2024-01-04	127.50	129.00	124.14	127.50	127.43	85
2024-01-03	127.50	127.50	127.50	127.50	127.43	0
2024-01-02	127.50	127.50	127.50	127.50	127.43	0
2023-12-29	127.50	127.50	127.50	127.50	127.43	0
2023-12-28	127.50	127.50	127.50	127.50	127.43	0
2023-12-27	127.50	127.50	124.14	127.50	127.43	25
2023-12-22	127.50	127.50	124.00	127.50	127.43	5,000
2023-12-21	127.50	127.50	127.50	127.50	127.43	0
2023-12-20	127.50	127.50	124.00	127.50	127.43	500
2023-12-19	127.50	127.50	127.50	127.50	127.43	0

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.