Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 124.00 | 124.00 | 124.00 | 124.00 | 123.86 | 0 |
| 2022-04-14 | 124.00 | 124.00 | 124.00 | 124.00 | 123.86 | 0 |
| 2022-04-13 | 124.00 | 124.00 | 124.00 | 124.00 | 123.86 | 0 |
| 2022-04-12 | 121.50 | 121.50 | 121.50 | 121.50 | 121.37 | 0 |
| 2022-04-11 | 118.00 | 118.00 | 118.00 | 118.00 | 117.87 | 0 |
| 2022-04-08 | 118.00 | 118.00 | 118.00 | 118.00 | 117.87 | 0 |
| 2022-04-07 | 112.50 | 118.00 | 112.00 | 118.00 | 117.87 | 5,000 |
| 2022-04-06 | 112.50 | 112.50 | 100.00 | 112.50 | 112.38 | 1,000 |
| 2022-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 114.87 | 0 |
| 2022-04-04 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-04-01 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-31 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-30 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-29 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-28 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-24 | 114.00 | 114.00 | 113.80 | 114.00 | 113.87 | 2,000 |
| 2022-03-23 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-22 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-21 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-18 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 2,000 |
| 2022-03-17 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-16 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-15 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-14 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-11 | 114.00 | 114.50 | 114.00 | 114.00 | 113.87 | 5,300 |
| 2022-03-10 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-09 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-08 | 114.00 | 114.00 | 114.00 | 114.00 | 113.87 | 0 |
| 2022-03-07 | 114.80 | 114.80 | 110.00 | 114.00 | 113.87 | 1,500 |
| 2022-03-04 | 115.00 | 115.00 | 115.00 | 115.00 | 114.87 | 0 |
| 2022-03-03 | 115.00 | 115.00 | 115.00 | 115.00 | 114.87 | 0 |
| 2022-03-02 | 115.00 | 115.00 | 115.00 | 115.00 | 114.87 | 0 |
| 2022-03-01 | 115.00 | 115.00 | 115.00 | 115.00 | 114.87 | 0 |
| 2022-02-28 | 115.00 | 115.00 | 110.00 | 115.00 | 114.87 | 5,800 |
| 2022-02-25 | 115.00 | 115.00 | 110.00 | 115.00 | 114.87 | 500 |
| 2022-02-24 | 115.00 | 115.00 | 111.00 | 115.00 | 114.87 | 500 |
| 2022-02-23 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-22 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-21 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-18 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-17 | 115.50 | 115.50 | 111.00 | 115.50 | 115.37 | 500 |
| 2022-02-16 | 115.00 | 115.50 | 112.00 | 115.50 | 115.37 | 8,000 |
| 2022-02-15 | 116.00 | 117.00 | 116.00 | 116.00 | 115.87 | 246 |
| 2022-02-14 | 116.00 | 116.00 | 116.00 | 116.00 | 115.87 | 0 |
| 2022-02-11 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-10 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-09 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-08 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-07 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-04 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-03 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-02 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-02-01 | 115.50 | 117.00 | 115.50 | 115.50 | 115.37 | 1,000 |
| 2022-01-31 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | 0 |
| 2022-01-28 | 120.50 | 120.50 | 115.00 | 120.50 | 120.37 | 1,000 |
| 2022-01-27 | 121.50 | 121.50 | 121.50 | 121.50 | 121.37 | 0 |
| 2022-01-26 | 121.50 | 121.50 | 121.50 | 121.50 | 121.37 | 0 |
| 2022-01-25 | 121.50 | 121.50 | 121.50 | 121.50 | 121.37 | 0 |
| 2022-01-24 | 121.50 | 121.50 | 121.50 | 121.50 | 121.37 | 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.