Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	126.00	126.00	126.00	126.00	125.90	0
2023-06-29	126.00	126.00	126.00	126.00	125.90	0
2023-06-28	126.00	126.00	126.00	126.00	125.90	0
2023-06-27	126.00	126.00	126.00	126.00	125.90	0
2023-06-26	126.00	126.00	126.00	126.00	125.90	0
2023-06-23	126.00	126.00	126.00	126.00	125.90	0
2023-06-22	126.00	126.00	126.00	126.00	125.90	0
2023-06-21	126.00	126.00	126.00	126.00	125.90	0
2023-06-20	126.00	126.00	126.00	126.00	125.90	0
2023-06-19	126.00	126.00	121.00	126.00	125.90	500
2023-06-16	126.00	126.00	121.00	126.00	125.90	510
2023-06-15	126.00	126.00	126.00	126.00	125.90	0
2023-06-14	126.00	126.00	126.00	126.00	125.90	0
2023-06-13	126.00	126.00	121.00	126.00	125.90	625
2023-06-12	126.00	128.70	126.00	126.00	125.90	10
2023-06-09	126.00	126.00	122.00	126.00	125.90	2,500
2023-06-08	128.50	128.50	122.00	128.50	128.39	500
2023-06-07	128.50	128.50	128.50	128.50	128.39	0
2023-06-06	128.50	128.50	128.50	128.50	128.39	0
2023-06-05	128.50	128.50	128.50	128.50	128.39	0
2023-06-02	128.50	128.50	128.50	128.50	128.39	0
2023-06-01	128.50	128.50	122.00	128.50	128.39	500
2023-05-31	128.50	128.50	128.50	128.50	128.39	0
2023-05-30	128.50	128.50	128.50	128.50	128.39	0
2023-05-26	128.50	128.50	128.50	128.50	128.39	0
2023-05-25	128.50	128.50	123.00	128.50	128.39	3,300
2023-05-24	130.50	130.50	130.50	130.50	130.39	0
2023-05-23	130.50	130.50	130.50	130.50	130.39	0
2023-05-22	130.50	137.90	123.00	130.50	130.39	51
2023-05-19	130.50	130.50	130.50	130.50	130.39	0
2023-05-18	130.50	130.50	130.50	130.50	130.39	0
2023-05-17	130.50	130.50	130.50	130.50	130.39	0
2023-05-16	130.50	137.90	123.00	130.50	130.39	5,325
2023-05-15	130.50	137.90	130.50	130.50	130.39	20
2023-05-12	130.50	130.50	123.00	130.50	130.39	500
2023-05-11	130.50	130.50	123.00	130.50	130.39	500
2023-05-10	130.50	130.50	130.50	130.50	130.39	0
2023-05-09	130.50	137.90	123.00	130.50	130.39	1,017
2023-05-05	130.50	130.50	130.50	130.50	130.39	0
2023-05-04	130.50	137.90	130.50	130.50	130.39	10
2023-05-03	130.50	130.50	123.50	130.50	130.39	1,000
2023-05-02	130.50	130.50	130.50	130.50	130.39	0
2023-04-28	127.50	127.50	120.50	127.50	127.40	2,500
2023-04-27	127.50	127.50	127.50	127.50	127.40	0
2023-04-26	124.00	124.00	119.00	124.00	123.90	10,000
2023-04-25	124.00	124.00	124.00	124.00	123.90	0
2023-04-24	124.00	124.00	124.00	124.00	123.90	0
2023-04-21	124.00	124.00	124.00	124.00	123.90	0
2023-04-20	124.00	124.00	124.00	124.00	123.90	0
2023-04-19	124.00	124.00	124.00	124.00	123.90	0
2023-04-18	124.00	124.00	124.00	124.00	123.90	0
2023-04-17	124.00	128.90	124.00	124.00	123.90	5
2023-04-14	124.00	124.00	124.00	124.00	123.90	0
2023-04-13	124.00	124.00	124.00	124.00	123.90	0
2023-04-12	124.00	124.00	124.00	124.00	123.90	0
2023-04-11	124.00	124.00	115.00	124.00	123.90	5,300
2023-04-06	124.00	128.90	119.00	124.00	123.90	226
2023-04-05	124.00	124.00	124.00	124.00	123.90	0
2023-04-04	124.00	124.00	124.00	124.00	123.90	0
2023-04-03	124.00	124.00	124.00	124.00	123.90	0

← NewerPage 15 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.