Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2023-01-05 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2023-01-04 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2023-01-03 | 120.00 | 120.00 | 115.00 | 120.00 | 119.90 | 1,011 |
| 2022-12-30 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2022-12-29 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2022-12-28 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2022-12-23 | 120.00 | 120.00 | 120.00 | 120.00 | 119.90 | 0 |
| 2022-12-22 | 120.00 | 120.00 | 116.00 | 120.00 | 119.90 | 1,000 |
| 2022-12-21 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-20 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-19 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-16 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-15 | 121.00 | 121.00 | 116.00 | 121.00 | 120.90 | 500 |
| 2022-12-14 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-13 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-12 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-09 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-08 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-07 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-06 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-05 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-02 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-12-01 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-11-30 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 0 |
| 2022-11-29 | 121.00 | 121.00 | 116.00 | 121.00 | 120.90 | 500 |
| 2022-11-28 | 121.00 | 121.00 | 115.00 | 121.00 | 120.90 | 5,162 |
| 2022-11-25 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-24 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-23 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-22 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-21 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-18 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-17 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-16 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-15 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-14 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-11 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-10 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-09 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-08 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-07 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-04 | 122.00 | 122.00 | 117.00 | 122.00 | 121.90 | 82 |
| 2022-11-03 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-02 | 122.00 | 122.00 | 122.00 | 122.00 | 121.90 | 0 |
| 2022-11-01 | 122.00 | 122.00 | 118.00 | 122.00 | 121.90 | 1,000 |
| 2022-10-31 | 123.00 | 123.00 | 118.00 | 123.00 | 122.90 | 1,000 |
| 2022-10-28 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-27 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-26 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-25 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-24 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-21 | 123.00 | 123.00 | 118.00 | 123.00 | 122.90 | 1,700 |
| 2022-10-20 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-19 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-18 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-17 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-14 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
| 2022-10-13 | 123.00 | 123.00 | 118.00 | 123.00 | 122.90 | 350 |
| 2022-10-12 | 123.00 | 123.00 | 123.00 | 123.00 | 122.90 | 0 |
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.