Celtic plc historical data

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

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

← NewerPage 3 of 22 · 1,268 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.