Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	127.50	127.50	127.50	127.50	127.43	0
2023-12-15	127.50	127.50	124.14	127.50	127.43	1
2023-12-14	128.50	129.00	125.00	127.50	127.43	1,050
2023-12-13	128.50	128.50	128.50	128.50	128.43	0
2023-12-12	128.50	128.50	125.00	128.50	128.43	500
2023-12-11	128.50	128.50	128.50	128.50	128.43	0
2023-12-08	128.50	128.50	128.50	128.50	128.43	0
2023-12-07	128.50	128.50	128.50	128.50	128.43	0
2023-12-06	128.50	128.50	128.50	128.50	128.43	0
2023-12-05	128.50	128.50	125.00	128.50	128.43	1,000
2023-12-04	128.50	128.50	128.50	128.50	128.43	0
2023-12-01	128.50	128.50	128.50	128.50	128.43	0
2023-11-30	128.50	128.50	128.50	128.50	128.43	0
2023-11-29	128.50	128.50	128.50	128.50	128.43	0
2023-11-28	128.50	128.50	125.00	128.50	128.43	573
2023-11-27	128.50	128.50	128.50	128.50	128.43	0
2023-11-24	128.50	128.50	128.50	128.50	128.43	0
2023-11-23	128.50	130.00	128.50	128.50	128.43	64
2023-11-22	128.50	128.50	128.50	128.50	128.43	0
2023-11-21	128.50	128.50	128.50	128.50	128.43	0
2023-11-20	128.50	128.50	128.50	128.50	128.43	0
2023-11-17	128.50	128.50	125.00	128.50	128.43	10,000
2023-11-16	129.50	129.50	129.50	129.50	129.43	0
2023-11-15	129.50	129.50	129.50	129.50	129.43	0
2023-11-14	129.50	129.50	129.50	129.50	129.43	0
2023-11-13	129.50	129.50	129.50	129.50	129.43	0
2023-11-10	129.50	129.50	126.00	129.50	129.43	500
2023-11-09	129.50	129.50	129.50	129.50	129.43	0
2023-11-08	129.50	129.50	129.50	129.50	129.43	0
2023-11-07	129.50	129.50	129.50	129.50	129.43	0
2023-11-06	129.50	129.50	127.00	129.50	129.43	1,000
2023-11-03	130.50	130.50	130.50	130.50	130.43	0
2023-11-02	130.50	130.50	130.50	130.50	130.43	0
2023-11-01	130.50	130.50	127.00	130.50	130.43	2,500
2023-10-31	130.50	130.50	127.50	130.50	130.43	100
2023-10-30	130.50	130.50	127.00	130.50	130.43	1,000
2023-10-27	130.50	130.50	127.50	130.50	130.43	2,000
2023-10-26	130.50	130.50	130.50	130.50	130.43	0
2023-10-25	130.50	130.50	130.50	130.50	130.43	0
2023-10-24	130.50	130.50	130.50	130.50	130.43	0
2023-10-23	130.50	130.50	127.50	130.50	130.43	500
2023-10-20	130.50	130.50	130.50	130.50	130.43	0
2023-10-19	132.50	132.50	129.00	132.50	132.43	500
2023-10-18	132.50	132.50	132.50	132.50	132.43	0
2023-10-17	132.50	132.50	132.50	132.50	132.43	0
2023-10-16	132.50	132.50	132.50	132.50	132.43	0
2023-10-13	132.50	132.50	132.50	132.50	132.43	0
2023-10-12	132.50	132.50	132.50	132.50	132.43	0
2023-10-11	132.50	132.50	132.50	132.50	132.43	0
2023-10-10	132.50	132.50	132.50	132.50	132.43	0
2023-10-09	132.50	132.50	129.00	132.50	132.43	600
2023-10-06	132.50	132.50	130.00	132.50	132.43	3,000
2023-10-05	135.00	138.00	135.00	135.00	134.93	500
2023-10-04	135.00	135.00	135.00	135.00	134.93	0
2023-10-03	135.00	135.00	135.00	135.00	134.93	0
2023-10-02	135.00	135.00	130.00	135.00	134.93	500
2023-09-29	135.00	135.00	135.00	135.00	134.93	0
2023-09-28	135.00	135.00	135.00	135.00	134.93	0
2023-09-27	137.50	137.50	130.00	137.50	137.43	606
2023-09-26	137.50	137.50	137.50	137.50	137.43	0

← NewerPage 13 of 22 · 1,262 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.