Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	227.00	227.00	227.00	227.00	227.00	0
2026-07-28	227.00	227.00	222.00	227.00	227.00	2,500
2026-07-27	227.00	227.00	227.00	227.00	227.00	0
2026-07-24	227.00	227.00	227.00	227.00	227.00	0
2026-07-23	227.00	227.00	227.00	227.00	227.00	0
2026-07-22	231.00	231.00	226.00	231.00	230.96	500
2026-07-21	231.00	231.00	231.00	231.00	230.96	0
2026-07-20	231.00	231.00	231.00	231.00	230.96	0
2026-07-17	231.00	231.00	231.00	231.00	230.96	0
2026-07-16	231.00	231.00	228.00	231.00	230.96	500
2026-07-15	233.00	233.00	233.00	233.00	232.96	0
2026-07-14	233.00	233.00	230.00	233.00	232.96	5,500
2026-07-13	235.00	235.00	230.00	235.00	234.96	500
2026-07-10	235.00	235.00	232.00	235.00	234.96	4,900
2026-07-09	247.00	247.00	247.00	247.00	246.96	0
2026-07-08	247.00	247.00	247.00	247.00	246.96	0
2026-07-07	247.00	247.00	247.00	247.00	246.96	0
2026-07-06	247.00	247.00	234.00	247.00	246.96	1,000
2026-07-03	249.00	249.00	249.00	249.00	248.96	0
2026-07-02	249.00	249.00	234.00	249.00	248.96	1,500
2026-07-01	249.00	249.00	249.00	249.00	248.96	0
2026-06-30	249.00	249.00	236.00	249.00	248.96	500
2026-06-29	251.00	251.00	236.00	251.00	250.96	475
2026-06-26	251.00	251.00	236.00	251.00	250.96	500
2026-06-25	251.00	251.00	236.00	251.00	250.96	500
2026-06-24	251.00	251.00	251.00	251.00	250.96	0
2026-06-23	251.00	251.00	251.00	251.00	250.96	0
2026-06-22	251.00	251.00	251.00	251.00	250.96	0
2026-06-19	251.00	251.00	251.00	251.00	250.96	0
2026-06-18	251.00	251.00	236.00	251.00	250.96	3,075
2026-06-17	251.00	251.00	236.00	251.00	250.96	1,500
2026-06-16	251.00	251.00	251.00	251.00	250.96	0
2026-06-15	251.00	251.00	236.00	251.00	250.96	1,000
2026-06-12	251.00	251.00	251.00	251.00	250.96	0
2026-06-11	251.00	251.00	236.00	251.00	250.96	500
2026-06-10	251.00	251.00	236.00	251.00	250.96	2,500
2026-06-09	245.00	256.00	245.00	245.00	244.96	879
2026-06-08	241.00	241.00	226.00	241.00	240.96	2,715
2026-06-05	241.00	241.00	241.00	241.00	240.96	0
2026-06-04	241.00	241.00	241.00	241.00	240.96	0
2026-06-03	241.00	241.00	226.00	241.00	240.96	43
2026-06-02	241.00	241.00	241.00	241.00	240.96	0
2026-06-01	221.00	231.00	218.00	231.00	230.96	469
2026-05-29	221.00	221.00	221.00	221.00	220.97	0
2026-05-28	221.00	221.00	221.00	221.00	220.97	0
2026-05-27	200.00	200.00	200.00	200.00	199.97	0
2026-05-26	200.00	200.00	200.00	200.00	199.97	0
2026-05-22	200.00	203.50	200.00	200.00	199.97	14
2026-05-21	190.00	190.00	190.00	190.00	189.97	0
2026-05-20	190.00	190.00	190.00	190.00	189.97	0
2026-05-19	190.00	190.00	190.00	190.00	189.97	0
2026-05-18	190.00	190.00	190.00	190.00	189.97	0
2026-05-15	190.00	190.00	190.00	190.00	189.97	0
2026-05-14	190.00	190.00	190.00	190.00	189.97	0
2026-05-13	190.00	190.00	190.00	190.00	189.97	0
2026-05-12	190.00	190.00	190.00	190.00	189.97	0
2026-05-11	190.00	190.00	190.00	190.00	189.97	0
2026-05-08	190.00	190.00	190.00	190.00	189.97	0
2026-05-07	190.00	190.00	190.00	190.00	189.97	0
2026-05-06	190.00	190.00	180.00	190.00	189.97	500

← NewerPage 2 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.