Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-30 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-29 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-28 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-27 | 124.00 | 128.90 | 124.00 | 124.00 | 123.90 | 8 |
| 2023-03-24 | 124.00 | 124.00 | 119.00 | 124.00 | 123.90 | 1,000 |
| 2023-03-23 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-22 | 124.00 | 124.00 | 119.00 | 124.00 | 123.90 | 30 |
| 2023-03-21 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-20 | 124.00 | 124.00 | 119.00 | 124.00 | 123.90 | 30 |
| 2023-03-17 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-16 | 124.00 | 124.00 | 124.00 | 124.00 | 123.90 | 0 |
| 2023-03-15 | 124.00 | 124.00 | 119.00 | 124.00 | 123.90 | 1,476 |
| 2023-03-14 | 125.00 | 125.00 | 125.00 | 125.00 | 124.90 | 0 |
| 2023-03-13 | 125.00 | 129.90 | 120.00 | 125.00 | 124.90 | 477 |
| 2023-03-10 | 125.00 | 125.00 | 125.00 | 125.00 | 124.90 | 0 |
| 2023-03-09 | 125.00 | 129.90 | 125.00 | 125.00 | 124.90 | 30 |
| 2023-03-08 | 125.00 | 125.00 | 125.00 | 125.00 | 124.90 | 0 |
| 2023-03-07 | 125.00 | 125.00 | 120.00 | 125.00 | 124.90 | 2,000 |
| 2023-03-06 | 125.00 | 125.90 | 125.00 | 125.00 | 124.90 | 20,794 |
| 2023-03-03 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-03-02 | 121.00 | 125.90 | 116.00 | 121.00 | 120.90 | 41 |
| 2023-03-01 | 121.00 | 125.90 | 116.00 | 121.00 | 120.90 | 1,015 |
| 2023-02-28 | 121.00 | 125.90 | 121.00 | 121.00 | 120.90 | 799 |
| 2023-02-27 | 121.00 | 121.00 | 116.00 | 121.00 | 120.90 | 50 |
| 2023-02-24 | 121.00 | 125.90 | 116.00 | 121.00 | 120.90 | 19 |
| 2023-02-23 | 121.00 | 125.90 | 116.00 | 121.00 | 120.90 | 503 |
| 2023-02-22 | 121.00 | 125.90 | 116.00 | 121.00 | 120.90 | 1,030 |
| 2023-02-21 | 121.00 | 121.00 | 116.00 | 121.00 | 120.90 | 6,059 |
| 2023-02-20 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-17 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-16 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-15 | 121.00 | 121.00 | 116.00 | 121.00 | 120.90 | 500 |
| 2023-02-14 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-13 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-10 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-09 | 121.00 | 125.90 | 116.00 | 121.00 | 120.90 | 183 |
| 2023-02-08 | 121.00 | 125.90 | 121.00 | 121.00 | 120.90 | 133 |
| 2023-02-07 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-06 | 121.00 | 121.00 | 116.00 | 121.00 | 120.90 | 500 |
| 2023-02-03 | 121.00 | 121.00 | 116.25 | 121.00 | 120.90 | 8,850 |
| 2023-02-02 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-02-01 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-31 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-30 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-27 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-26 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-25 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-24 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-23 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-20 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-19 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-18 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-17 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2023-01-16 | 121.00 | 125.90 | 116.50 | 121.00 | 120.90 | 1,010 |
| 2023-01-13 | 121.00 | 125.90 | 121.00 | 121.00 | 120.90 | 3 |
| 2023-01-12 | 121.00 | 125.90 | 121.00 | 121.00 | 120.90 | 195,022 |
| 2023-01-11 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2023-01-10 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2023-01-09 | 120.00 | 120.00 | 115.00 | 120.00 | 119.90 | 1,000 |
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.