Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	180.50	180.50	180.50	180.50	180.44	0
2025-05-21	180.50	180.50	180.50	180.50	180.44	0
2025-05-20	180.50	180.50	180.50	180.50	180.44	0
2025-05-19	180.50	180.50	171.00	180.50	180.44	118
2025-05-16	180.50	180.50	180.50	180.50	180.44	0
2025-05-15	180.50	180.50	180.50	180.50	180.44	0
2025-05-14	180.50	180.50	180.50	180.50	180.44	0
2025-05-13	180.50	180.50	171.00	180.50	180.44	5,300
2025-05-12	180.50	180.50	180.50	180.50	180.44	0
2025-05-09	180.50	180.50	180.50	180.50	180.44	0
2025-05-08	180.50	180.50	180.50	180.50	180.44	0
2025-05-07	180.50	180.50	180.50	180.50	180.44	0
2025-05-06	180.50	180.50	179.00	180.50	180.44	500
2025-05-02	180.50	180.50	180.50	180.50	180.44	0
2025-05-01	180.50	180.50	171.00	180.50	180.44	500
2025-04-30	180.50	180.50	180.50	180.50	180.44	0
2025-04-29	180.50	180.50	180.50	180.50	180.44	0
2025-04-28	180.50	180.50	171.00	180.50	180.44	506
2025-04-25	180.50	180.50	180.50	180.50	180.44	0
2025-04-24	180.50	180.50	180.50	180.50	180.44	0
2025-04-23	180.50	180.50	171.00	180.50	180.44	2,500
2025-04-22	180.50	180.50	180.50	180.50	180.44	0
2025-04-17	180.50	180.50	180.50	180.50	180.44	0
2025-04-16	180.50	180.50	180.50	180.50	180.44	0
2025-04-15	180.50	180.50	171.00	180.50	180.44	48
2025-04-14	180.50	180.50	180.50	180.50	180.44	0
2025-04-11	180.50	180.50	171.00	180.50	180.44	1,000
2025-04-10	180.50	180.50	180.50	180.50	180.44	0
2025-04-09	180.50	180.50	180.50	180.50	180.44	0
2025-04-08	180.50	180.50	171.00	180.50	180.44	4,000
2025-04-07	180.50	180.50	180.50	180.50	180.44	0
2025-04-04	180.50	180.50	171.00	180.50	180.44	1,014
2025-04-03	181.00	181.00	181.00	181.00	180.94	0
2025-04-02	181.00	181.00	181.00	181.00	180.94	0
2025-04-01	181.00	181.00	181.00	181.00	180.94	0
2025-03-31	181.00	181.00	181.00	181.00	180.94	0
2025-03-28	181.00	181.00	172.00	181.00	180.94	500
2025-03-27	181.00	181.00	172.00	181.00	180.94	1,000
2025-03-26	181.00	181.00	181.00	181.00	180.94	0
2025-03-25	181.00	181.00	181.00	181.00	180.94	0
2025-03-24	181.00	181.00	181.00	181.00	180.94	0
2025-03-21	181.00	181.00	181.00	181.00	180.94	0
2025-03-20	181.50	181.50	173.00	181.50	181.44	5,300
2025-03-19	181.50	181.50	181.50	181.50	181.44	0
2025-03-18	181.50	181.50	181.50	181.50	181.44	0
2025-03-17	181.50	181.50	181.50	181.50	181.44	0
2025-03-14	181.50	181.50	181.50	181.50	181.44	0
2025-03-13	181.50	181.50	173.00	181.50	181.44	10,000
2025-03-12	181.50	181.50	181.50	181.50	181.44	0
2025-03-11	181.50	181.50	181.50	181.50	181.44	0
2025-03-10	181.50	181.50	181.50	181.50	181.44	0
2025-03-07	181.50	181.50	173.00	181.50	181.44	1,500
2025-03-06	181.50	181.50	181.50	181.50	181.44	0
2025-03-05	181.50	181.50	173.00	181.50	181.44	500
2025-03-04	181.50	181.50	181.50	181.50	181.44	0
2025-03-03	181.50	181.50	173.00	181.50	181.44	500
2025-02-28	181.50	181.50	181.50	181.50	181.44	0
2025-02-27	181.50	181.50	181.50	181.50	181.44	0
2025-02-26	181.50	181.50	172.00	181.50	181.44	12,600
2025-02-25	182.00	182.00	174.00	182.00	181.94	350

← NewerPage 7 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.