Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	127.00	127.00	127.00	127.00	126.86	0
2022-07-14	127.00	127.00	127.00	127.00	126.86	0
2022-07-13	127.00	127.00	122.00	127.00	126.86	1,950
2022-07-12	128.00	128.00	128.00	128.00	127.86	0
2022-07-11	128.00	128.00	128.00	128.00	127.86	0
2022-07-08	128.00	128.00	128.00	128.00	127.86	0
2022-07-07	128.00	128.00	125.00	128.00	127.86	2,500
2022-07-06	131.50	131.50	131.50	131.50	131.35	0
2022-07-05	131.50	131.50	131.50	131.50	131.35	0
2022-07-04	131.50	131.50	131.50	131.50	131.35	0
2022-07-01	131.50	131.50	131.50	131.50	131.35	0
2022-06-30	131.50	131.50	131.50	131.50	131.35	0
2022-06-29	131.50	131.50	131.50	131.50	131.35	0
2022-06-28	131.50	131.50	125.00	131.50	131.35	500
2022-06-27	131.50	131.50	126.00	131.50	131.35	185
2022-06-24	132.50	132.50	132.50	132.50	132.35	0
2022-06-23	132.50	132.50	126.00	132.50	132.35	500
2022-06-22	132.50	132.50	132.50	132.50	132.35	0
2022-06-21	132.50	132.50	125.00	132.50	132.35	1,000
2022-06-20	133.50	133.50	133.50	133.50	133.35	0
2022-06-17	133.50	133.50	133.50	133.50	133.35	0
2022-06-16	133.50	133.50	133.50	133.50	133.35	0
2022-06-15	133.50	133.50	133.50	133.50	133.35	0
2022-06-14	133.50	133.50	133.50	133.50	133.35	0
2022-06-13	133.50	133.50	127.00	133.50	133.35	500
2022-06-10	133.50	133.50	133.50	133.50	133.35	0
2022-06-09	133.50	133.50	133.50	133.50	133.35	0
2022-06-08	133.50	133.50	133.50	133.50	133.35	0
2022-06-07	133.50	133.50	133.50	133.50	133.35	0
2022-06-06	134.50	134.50	134.50	134.50	134.35	0
2022-06-01	134.50	134.50	134.50	134.50	134.35	0
2022-05-31	134.50	134.50	134.50	134.50	134.35	0
2022-05-30	134.50	134.50	128.00	134.50	134.35	500
2022-05-27	134.50	134.50	134.50	134.50	134.35	0
2022-05-26	134.50	134.50	134.50	134.50	134.35	0
2022-05-25	134.50	134.50	134.50	134.50	134.35	0
2022-05-24	134.50	134.50	129.00	134.50	134.35	500
2022-05-23	135.50	135.50	135.50	135.50	135.35	0
2022-05-20	135.50	135.50	135.50	135.50	135.35	0
2022-05-19	135.50	135.50	135.50	135.50	135.35	0
2022-05-18	135.50	141.00	135.50	135.50	135.35	14,100
2022-05-17	134.50	134.50	134.50	134.50	134.35	0
2022-05-16	134.50	134.50	134.50	134.50	134.35	0
2022-05-13	134.50	134.50	128.00	134.50	134.35	500
2022-05-12	134.50	134.50	134.50	134.50	134.35	0
2022-05-11	134.50	134.50	134.50	134.50	134.35	0
2022-05-10	134.50	134.50	134.50	134.50	134.35	0
2022-05-09	134.50	134.50	134.50	134.50	134.35	0
2022-05-06	134.50	134.50	134.50	134.50	134.35	0
2022-05-05	134.50	134.50	134.50	134.50	134.35	0
2022-05-04	134.50	134.50	128.00	134.50	134.35	500
2022-05-03	134.50	134.50	128.00	134.50	134.35	500
2022-04-29	134.50	134.50	134.50	134.50	134.35	0
2022-04-28	134.50	134.50	134.50	134.50	134.35	0
2022-04-27	134.50	134.50	134.50	134.50	134.35	0
2022-04-26	132.50	140.00	128.50	134.50	134.35	2,607
2022-04-25	132.50	132.50	132.50	132.50	132.35	0
2022-04-22	132.50	132.50	132.50	132.50	132.35	0
2022-04-21	124.00	129.00	124.00	129.00	128.86	0
2022-04-20	124.00	124.00	124.00	124.00	123.86	0

← NewerPage 19 of 22 · 1,262 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.