Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	123.00	123.00	123.00	123.00	122.90	0
2022-10-10	123.00	123.00	118.00	123.00	122.90	500
2022-10-07	123.00	123.00	123.00	123.00	122.90	0
2022-10-06	123.00	123.00	123.00	123.00	122.90	0
2022-10-05	123.00	123.00	123.00	123.00	122.90	0
2022-10-04	123.00	123.00	123.00	123.00	122.90	0
2022-10-03	123.00	123.00	118.00	123.00	122.90	500
2022-09-30	123.00	123.00	123.00	123.00	122.90	0
2022-09-29	123.00	123.00	118.00	123.00	122.90	500
2022-09-28	123.00	123.00	123.00	123.00	122.90	0
2022-09-27	123.00	123.00	123.00	123.00	122.90	0
2022-09-26	123.00	123.00	123.00	123.00	122.90	0
2022-09-23	123.00	123.00	123.00	123.00	122.90	0
2022-09-22	123.00	123.00	123.00	123.00	122.90	0
2022-09-21	123.00	123.00	118.00	123.00	122.90	1,000
2022-09-20	123.00	123.00	123.00	123.00	122.90	0
2022-09-16	123.00	123.00	123.00	123.00	122.90	0
2022-09-15	123.00	123.00	123.00	123.00	122.90	0
2022-09-14	123.00	124.00	123.00	123.00	122.90	129
2022-09-13	123.00	123.00	123.00	123.00	122.90	0
2022-09-12	123.00	123.00	118.00	123.00	122.90	812
2022-09-09	123.00	123.00	123.00	123.00	122.90	0
2022-09-08	123.00	123.00	123.00	123.00	122.90	0
2022-09-07	123.00	123.00	123.00	123.00	122.90	0
2022-09-06	123.00	123.00	118.00	123.00	122.90	500
2022-09-05	123.00	123.00	119.00	123.00	122.90	2,500
2022-09-02	124.00	124.00	124.00	124.00	123.90	0
2022-09-01	124.00	124.00	119.00	124.00	123.90	1,000
2022-08-31	124.00	124.00	124.00	124.00	123.90	0
2022-08-30	124.00	124.00	119.00	124.00	123.90	1,000
2022-08-26	124.00	129.00	124.00	124.00	123.90	1,000
2022-08-25	124.00	124.00	119.00	124.00	123.90	500
2022-08-24	124.00	124.00	124.00	124.00	123.90	0
2022-08-23	124.00	124.00	124.00	124.00	123.90	0
2022-08-22	124.00	124.00	124.00	124.00	123.90	0
2022-08-19	124.00	124.00	124.00	124.00	123.90	0
2022-08-18	124.00	124.00	124.00	124.00	123.90	0
2022-08-17	124.00	129.00	124.00	124.00	123.90	500
2022-08-16	124.00	124.00	119.00	124.00	123.90	1,000
2022-08-15	124.00	124.00	124.00	124.00	123.90	0
2022-08-12	124.00	124.00	124.00	124.00	123.90	0
2022-08-11	124.00	124.00	124.00	124.00	123.90	0
2022-08-10	125.00	125.00	124.00	124.00	123.90	100
2022-08-09	124.00	124.00	124.00	124.00	123.90	0
2022-08-08	124.00	124.00	124.00	124.00	123.90	0
2022-08-05	124.00	124.00	119.00	124.00	123.90	500
2022-08-04	124.00	124.00	124.00	124.00	123.90	0
2022-08-03	124.00	124.00	124.00	124.00	123.90	0
2022-08-02	124.00	124.00	124.00	124.00	123.90	0
2022-08-01	124.00	124.00	124.00	124.00	123.90	0
2022-07-29	124.00	124.00	124.00	124.00	123.90	0
2022-07-28	124.00	124.00	124.00	124.00	123.90	0
2022-07-27	126.00	126.00	122.00	126.00	125.86	1,000
2022-07-26	127.00	127.00	127.00	127.00	126.86	0
2022-07-25	127.00	127.00	127.00	127.00	126.86	0
2022-07-22	127.00	127.00	127.00	127.00	126.86	0
2022-07-21	127.00	127.00	127.00	127.00	126.86	0
2022-07-20	127.00	127.00	122.00	127.00	126.86	500
2022-07-19	127.00	127.00	127.00	127.00	126.86	0
2022-07-18	127.00	127.00	127.00	127.00	126.86	0

← NewerPage 18 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.