Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-21 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-20 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-19 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-18 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-17 | 182.00 | 184.00 | 174.00 | 182.00 | 181.94 | 3,000 |
| 2025-02-14 | 182.00 | 182.00 | 174.00 | 182.00 | 181.94 | 500 |
| 2025-02-13 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-12 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-02-11 | 181.50 | 181.50 | 181.50 | 181.50 | 181.44 | 0 |
| 2025-02-10 | 180.50 | 180.50 | 171.00 | 180.50 | 180.44 | 1,000 |
| 2025-02-07 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-02-06 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-02-05 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-02-04 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-02-03 | 180.50 | 180.50 | 171.00 | 180.50 | 180.44 | 167 |
| 2025-01-31 | 180.50 | 180.50 | 180.50 | 180.50 | 180.44 | 0 |
| 2025-01-30 | 180.50 | 180.50 | 172.00 | 180.50 | 180.44 | 500 |
| 2025-01-29 | 181.00 | 181.00 | 181.00 | 181.00 | 180.94 | 0 |
| 2025-01-28 | 181.00 | 181.00 | 172.00 | 181.00 | 180.94 | 1,000 |
| 2025-01-27 | 181.50 | 181.50 | 181.50 | 181.50 | 181.44 | 0 |
| 2025-01-24 | 181.50 | 181.50 | 181.50 | 181.50 | 181.44 | 0 |
| 2025-01-23 | 181.50 | 181.50 | 172.00 | 181.50 | 181.44 | 3,500 |
| 2025-01-22 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-21 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-20 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-17 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-16 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-15 | 182.00 | 182.00 | 174.00 | 182.00 | 181.94 | 500 |
| 2025-01-14 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-13 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-10 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-09 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-08 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-07 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-06 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-03 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2025-01-02 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2024-12-31 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2024-12-30 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2024-12-27 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2024-12-24 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2024-12-23 | 182.00 | 182.00 | 182.00 | 182.00 | 181.94 | 0 |
| 2024-12-20 | 182.00 | 182.00 | 174.00 | 182.00 | 181.94 | 1,000 |
| 2024-12-19 | 183.00 | 183.00 | 176.00 | 183.00 | 182.94 | 1,000 |
| 2024-12-18 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-17 | 188.00 | 188.00 | 180.00 | 188.00 | 187.94 | 3,000 |
| 2024-12-16 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-13 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-12 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-11 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-10 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-09 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-06 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-05 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-04 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-03 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-12-02 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-29 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-28 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 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.