Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-26 | 188.00 | 188.00 | 180.00 | 188.00 | 187.94 | 2,500 |
| 2024-11-25 | 188.00 | 192.00 | 188.00 | 188.00 | 187.94 | 10 |
| 2024-11-22 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-21 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-20 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-19 | 188.00 | 188.00 | 180.00 | 188.00 | 187.94 | 500 |
| 2024-11-18 | 188.00 | 188.00 | 180.00 | 188.00 | 187.94 | 500 |
| 2024-11-15 | 188.00 | 188.00 | 180.00 | 188.00 | 187.94 | 500 |
| 2024-11-14 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-13 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-12 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-11 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-08 | 188.00 | 188.00 | 188.00 | 188.00 | 187.94 | 0 |
| 2024-11-07 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-11-06 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-11-05 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-11-04 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-11-01 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-31 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-30 | 186.00 | 186.00 | 176.00 | 186.00 | 185.94 | 500 |
| 2024-10-29 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-28 | 186.00 | 194.00 | 186.00 | 186.00 | 185.94 | 500 |
| 2024-10-25 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-24 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-23 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-22 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-21 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-18 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-17 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-16 | 186.00 | 186.00 | 176.00 | 186.00 | 185.94 | 500 |
| 2024-10-15 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-14 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-11 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-10 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-09 | 186.00 | 186.00 | 176.00 | 186.00 | 185.94 | 800 |
| 2024-10-08 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-07 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-04 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-03 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-02 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-10-01 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-09-30 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-09-27 | 186.00 | 186.00 | 186.00 | 186.00 | 185.94 | 0 |
| 2024-09-26 | 186.00 | 186.00 | 176.00 | 186.00 | 185.94 | 1,000 |
| 2024-09-25 | 186.00 | 186.00 | 177.00 | 186.00 | 185.94 | 500 |
| 2024-09-24 | 187.00 | 187.00 | 187.00 | 187.00 | 186.94 | 0 |
| 2024-09-23 | 187.00 | 187.00 | 187.00 | 187.00 | 186.94 | 0 |
| 2024-09-20 | 187.00 | 187.00 | 178.00 | 187.00 | 186.94 | 1,000 |
| 2024-09-19 | 188.00 | 197.00 | 188.00 | 188.00 | 187.94 | 4 |
| 2024-09-18 | 188.00 | 188.00 | 179.00 | 188.00 | 187.94 | 1,500 |
| 2024-09-17 | 188.00 | 188.00 | 181.00 | 188.00 | 187.94 | 500 |
| 2024-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | 189.93 | 0 |
| 2024-09-13 | 190.00 | 190.00 | 182.00 | 190.00 | 189.93 | 1,000 |
| 2024-09-12 | 192.00 | 198.00 | 183.00 | 191.00 | 190.93 | 3,171 |
| 2024-09-11 | 192.00 | 192.00 | 184.00 | 192.00 | 191.93 | 800 |
| 2024-09-10 | 192.50 | 192.50 | 185.00 | 192.50 | 192.43 | 1,000 |
| 2024-09-09 | 192.50 | 192.50 | 187.00 | 192.50 | 192.43 | 1,000 |
| 2024-09-06 | 193.50 | 193.50 | 187.00 | 193.50 | 193.43 | 1,500 |
| 2024-09-05 | 193.50 | 193.50 | 193.50 | 193.50 | 193.43 | 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.