Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 190.00 | 190.00 | 180.00 | 190.00 | 189.97 | 300 |
| 2026-05-01 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-30 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-29 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-28 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-27 | 190.00 | 190.00 | 180.00 | 190.00 | 189.97 | 500 |
| 2026-04-24 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-23 | 190.00 | 190.00 | 180.00 | 190.00 | 189.97 | 1,000 |
| 2026-04-22 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-21 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-20 | 190.00 | 190.00 | 180.00 | 190.00 | 189.97 | 1,000 |
| 2026-04-17 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-16 | 190.00 | 190.00 | 190.00 | 190.00 | 189.97 | 0 |
| 2026-04-15 | 190.00 | 190.00 | 182.00 | 190.00 | 189.97 | 2,500 |
| 2026-04-14 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-04-13 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-04-10 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-04-09 | 192.00 | 192.00 | 184.00 | 192.00 | 191.97 | 5,000 |
| 2026-04-08 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-04-07 | 194.00 | 194.00 | 184.00 | 194.00 | 193.97 | 31,500 |
| 2026-04-02 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-04-01 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-03-31 | 194.00 | 194.00 | 184.00 | 194.00 | 193.97 | 1,000 |
| 2026-03-30 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-03-27 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-03-26 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-03-25 | 194.00 | 194.00 | 184.00 | 194.00 | 193.97 | 300 |
| 2026-03-24 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | 0 |
| 2026-03-23 | 194.00 | 194.00 | 185.00 | 194.00 | 193.97 | 500 |
| 2026-03-20 | 195.50 | 195.50 | 185.00 | 195.50 | 195.47 | 500 |
| 2026-03-19 | 195.50 | 195.50 | 195.50 | 195.50 | 195.47 | 0 |
| 2026-03-18 | 195.50 | 195.50 | 185.00 | 195.50 | 195.47 | 3,145 |
| 2026-03-17 | 196.00 | 196.00 | 196.00 | 196.00 | 195.97 | 0 |
| 2026-03-16 | 196.00 | 196.00 | 196.00 | 196.00 | 195.97 | 0 |
| 2026-03-13 | 196.00 | 196.00 | 188.00 | 196.00 | 195.97 | 500 |
| 2026-03-12 | 198.00 | 198.00 | 188.00 | 198.00 | 197.97 | 1,000 |
| 2026-03-11 | 198.00 | 198.00 | 198.00 | 198.00 | 197.97 | 0 |
| 2026-03-10 | 198.00 | 198.00 | 198.00 | 198.00 | 197.97 | 0 |
| 2026-03-09 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-03-06 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-03-05 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-03-04 | 200.00 | 200.00 | 190.00 | 200.00 | 199.97 | 500 |
| 2026-03-03 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-03-02 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-27 | 205.00 | 210.00 | 205.00 | 205.00 | 204.97 | 1,662 |
| 2026-02-26 | 200.00 | 200.00 | 190.00 | 200.00 | 199.97 | 500 |
| 2026-02-25 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-24 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-23 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-20 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-19 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-18 | 200.00 | 200.00 | 190.00 | 200.00 | 199.97 | 500 |
| 2026-02-17 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-16 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-13 | 200.00 | 200.00 | 190.20 | 200.00 | 199.97 | 5,358 |
| 2026-02-12 | 200.00 | 207.50 | 200.00 | 200.00 | 199.97 | 8 |
| 2026-02-11 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-10 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-09 | 200.00 | 207.50 | 190.20 | 200.00 | 199.97 | 1,010 |
| 2026-02-06 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 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.