Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	137.50	137.50	130.00	137.50	137.43	1,000
2023-09-22	137.50	137.50	137.50	137.50	137.43	0
2023-09-21	137.50	141.85	137.50	137.50	137.43	35
2023-09-20	140.00	149.00	130.00	137.50	137.43	2,092
2023-09-19	150.00	150.00	150.00	150.00	149.92	0
2023-09-18	135.00	135.00	135.00	135.00	134.93	0
2023-09-15	132.50	132.50	132.50	132.50	132.43	0
2023-09-14	132.50	132.50	132.50	132.50	132.43	0
2023-09-13	132.50	132.50	132.50	132.50	132.43	0
2023-09-12	132.50	132.50	132.50	132.50	132.43	0
2023-09-11	132.50	132.50	132.50	132.50	132.43	0
2023-09-08	132.50	132.50	132.50	132.50	132.43	0
2023-09-07	132.50	132.50	132.50	132.50	132.43	0
2023-09-06	131.50	131.50	131.50	131.50	131.43	0
2023-09-05	131.50	131.50	124.00	131.50	131.43	1,000
2023-09-04	131.50	131.50	131.50	131.50	131.43	0
2023-09-01	131.50	131.50	124.00	131.50	131.43	1
2023-08-31	131.50	131.50	124.00	131.50	131.43	500
2023-08-30	131.50	131.50	124.00	131.50	131.43	1,000
2023-08-29	131.50	133.75	124.00	131.50	131.43	4,886
2023-08-25	131.50	131.50	131.50	131.50	131.43	0
2023-08-24	131.50	133.75	131.50	131.50	131.43	60
2023-08-23	131.50	131.50	131.50	131.50	131.43	0
2023-08-22	131.50	131.50	131.50	131.50	131.43	0
2023-08-21	130.50	130.50	130.50	130.50	130.43	0
2023-08-18	130.50	130.50	130.50	130.50	130.43	0
2023-08-17	129.50	129.50	129.50	129.50	129.43	0
2023-08-16	127.50	129.50	120.00	129.50	129.43	26,469
2023-08-15	127.50	127.50	127.50	127.50	127.43	0
2023-08-14	127.50	127.50	127.50	127.50	127.43	0
2023-08-11	127.50	134.00	127.50	127.50	127.43	19
2023-08-10	127.50	127.50	127.50	127.50	127.43	0
2023-08-09	127.50	127.50	127.50	127.50	127.43	0
2023-08-08	127.50	134.00	120.00	127.50	127.43	43
2023-08-07	127.50	127.50	127.50	127.50	127.43	0
2023-08-04	127.50	127.50	127.50	127.50	127.43	0
2023-08-03	124.00	127.50	120.00	127.50	127.43	10,500
2023-08-02	124.00	128.00	124.00	124.00	123.93	1
2023-08-01	124.00	128.00	124.00	124.00	123.93	10
2023-07-31	124.00	124.00	124.00	124.00	123.93	0
2023-07-28	124.00	124.00	119.00	124.00	123.93	500
2023-07-27	124.00	124.00	124.00	124.00	123.93	0
2023-07-26	129.50	129.50	129.50	129.50	129.39	0
2023-07-25	129.50	129.50	122.00	129.50	129.39	27,500
2023-07-24	133.00	140.00	133.00	133.00	132.89	2
2023-07-21	133.00	133.00	123.00	133.00	132.89	1,000
2023-07-20	133.00	139.00	133.00	133.00	132.89	650
2023-07-19	132.00	132.00	122.00	132.00	131.89	750
2023-07-18	132.00	132.00	132.00	132.00	131.89	0
2023-07-17	132.00	132.00	132.00	132.00	131.89	0
2023-07-14	130.00	137.00	122.00	137.00	136.89	2,000
2023-07-13	137.00	137.00	137.00	137.00	136.89	0
2023-07-12	130.00	137.00	122.00	137.00	136.89	500
2023-07-11	137.00	137.00	137.00	137.00	136.89	0
2023-07-10	137.00	147.00	137.00	137.00	136.89	10
2023-07-07	137.00	137.00	137.00	137.00	136.89	0
2023-07-06	126.00	137.00	121.00	137.00	136.89	500
2023-07-05	126.00	126.00	126.00	126.00	125.90	0
2023-07-04	126.00	126.00	126.00	126.00	125.90	0
2023-07-03	126.00	126.00	121.00	126.00	125.90	1,000

← NewerPage 14 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.