Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-14 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-13 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-12 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-11 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-08 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-07 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-08-06 | 184.50 | 185.50 | 179.00 | 184.50 | 184.47 | 7,394 |
| 2025-08-05 | 184.50 | 184.50 | 179.00 | 184.50 | 184.47 | 700 |
| 2025-08-04 | 184.50 | 184.50 | 179.00 | 184.50 | 184.47 | 1,000 |
| 2025-08-01 | 184.50 | 184.50 | 184.50 | 184.50 | 184.47 | 0 |
| 2025-07-31 | 185.50 | 185.50 | 179.00 | 184.50 | 184.47 | 7,000 |
| 2025-07-30 | 189.50 | 189.50 | 189.50 | 189.50 | 189.47 | 0 |
| 2025-07-29 | 189.50 | 189.50 | 189.50 | 189.50 | 189.47 | 0 |
| 2025-07-28 | 189.50 | 189.50 | 189.50 | 189.50 | 189.47 | 0 |
| 2025-07-25 | 189.50 | 189.50 | 180.00 | 189.50 | 189.47 | 1,000 |
| 2025-07-24 | 189.50 | 189.50 | 189.50 | 189.50 | 189.47 | 0 |
| 2025-07-23 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-22 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-21 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-18 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-17 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-16 | 191.00 | 191.00 | 182.00 | 191.00 | 190.93 | 92 |
| 2025-07-15 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-14 | 191.00 | 191.00 | 191.00 | 191.00 | 190.93 | 0 |
| 2025-07-11 | 191.00 | 191.00 | 182.00 | 191.00 | 190.93 | 2,500 |
| 2025-07-10 | 191.00 | 191.00 | 182.00 | 191.00 | 190.93 | 500 |
| 2025-07-09 | 191.00 | 191.00 | 184.00 | 191.00 | 190.93 | 600 |
| 2025-07-08 | 192.00 | 192.00 | 192.00 | 192.00 | 191.93 | 0 |
| 2025-07-07 | 192.00 | 192.00 | 186.00 | 192.00 | 191.93 | 500 |
| 2025-07-04 | 193.00 | 193.00 | 193.00 | 193.00 | 192.93 | 0 |
| 2025-07-03 | 193.00 | 193.00 | 193.00 | 193.00 | 192.93 | 0 |
| 2025-07-02 | 193.00 | 193.00 | 193.00 | 193.00 | 192.93 | 0 |
| 2025-07-01 | 193.00 | 193.00 | 193.00 | 193.00 | 192.93 | 0 |
| 2025-06-30 | 193.00 | 193.00 | 193.00 | 193.00 | 192.93 | 0 |
| 2025-06-27 | 193.00 | 193.00 | 193.00 | 193.00 | 192.93 | 0 |
| 2025-06-26 | 184.00 | 193.00 | 184.00 | 193.00 | 192.93 | 1,000 |
| 2025-06-25 | 181.00 | 181.00 | 181.00 | 181.00 | 180.94 | 0 |
| 2025-06-24 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-20 | 180.00 | 180.00 | 170.00 | 180.00 | 179.94 | 1,500 |
| 2025-06-19 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-18 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-17 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-16 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-13 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-12 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-11 | 180.00 | 180.00 | 170.00 | 180.00 | 179.94 | 1,000 |
| 2025-06-10 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-09 | 180.00 | 180.00 | 180.00 | 180.00 | 179.94 | 0 |
| 2025-06-06 | 180.00 | 180.00 | 170.00 | 180.00 | 179.94 | 500 |
| 2025-06-05 | 180.00 | 180.00 | 170.00 | 180.00 | 179.94 | 100 |
| 2025-06-04 | 180.00 | 180.00 | 171.00 | 180.00 | 179.94 | 1,750 |
| 2025-06-03 | 180.50 | 180.50 | 171.00 | 180.50 | 180.44 | 500 |
| 2025-06-02 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-05-30 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-05-29 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-05-28 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-05-27 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-05-23 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 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.