Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-04 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-03 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-02-02 | 200.00 | 200.00 | 190.20 | 200.00 | 199.97 | 500 |
| 2026-01-30 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-01-29 | 200.00 | 200.00 | 192.80 | 200.00 | 199.97 | 1,000 |
| 2026-01-28 | 200.00 | 207.60 | 190.20 | 200.00 | 199.97 | 978 |
| 2026-01-27 | 200.00 | 200.00 | 200.00 | 200.00 | 199.97 | 0 |
| 2026-01-26 | 193.00 | 200.00 | 186.20 | 200.00 | 199.97 | 2,950 |
| 2026-01-23 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-01-22 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-01-21 | 192.00 | 192.00 | 184.20 | 192.00 | 191.97 | 450 |
| 2026-01-20 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-01-19 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-01-16 | 192.00 | 200.00 | 192.00 | 192.00 | 191.97 | 544 |
| 2026-01-15 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | 0 |
| 2026-01-14 | 192.00 | 192.00 | 184.20 | 192.00 | 191.97 | 500 |
| 2026-01-13 | 189.28 | 192.00 | 189.28 | 192.00 | 191.97 | 757 |
| 2026-01-12 | 187.00 | 187.00 | 187.00 | 187.00 | 186.97 | 0 |
| 2026-01-09 | 187.00 | 187.00 | 187.00 | 187.00 | 186.97 | 0 |
| 2026-01-08 | 187.00 | 187.00 | 184.20 | 187.00 | 186.97 | 500 |
| 2026-01-07 | 187.00 | 187.00 | 184.20 | 187.00 | 186.97 | 3,500 |
| 2026-01-06 | 187.00 | 189.28 | 184.20 | 187.00 | 186.97 | 707 |
| 2026-01-05 | 187.00 | 187.00 | 187.00 | 187.00 | 186.97 | 0 |
| 2026-01-02 | 182.50 | 182.50 | 182.50 | 182.50 | 182.47 | 0 |
| 2025-12-31 | 182.50 | 182.50 | 182.50 | 182.50 | 182.47 | 0 |
| 2025-12-30 | 182.50 | 182.50 | 182.50 | 182.50 | 182.47 | 0 |
| 2025-12-29 | 182.00 | 182.00 | 182.00 | 182.00 | 181.97 | 0 |
| 2025-12-24 | 182.00 | 182.00 | 182.00 | 182.00 | 181.97 | 0 |
| 2025-12-23 | 182.00 | 182.00 | 182.00 | 182.00 | 181.97 | 0 |
| 2025-12-22 | 181.50 | 181.50 | 181.50 | 181.50 | 181.47 | 0 |
| 2025-12-19 | 180.50 | 180.50 | 180.50 | 180.50 | 180.47 | 0 |
| 2025-12-18 | 180.50 | 180.50 | 180.50 | 180.50 | 180.47 | 0 |
| 2025-12-17 | 180.50 | 180.50 | 180.50 | 180.50 | 180.47 | 0 |
| 2025-12-16 | 180.50 | 180.50 | 180.50 | 180.50 | 180.47 | 0 |
| 2025-12-15 | 181.00 | 181.00 | 172.20 | 181.00 | 180.97 | 1,000 |
| 2025-12-12 | 181.00 | 181.00 | 172.20 | 181.00 | 180.97 | 500 |
| 2025-12-11 | 181.00 | 187.00 | 181.00 | 181.00 | 180.97 | 1,000 |
| 2025-12-10 | 181.00 | 181.00 | 181.00 | 181.00 | 180.97 | 0 |
| 2025-12-09 | 181.00 | 181.00 | 181.00 | 181.00 | 180.97 | 0 |
| 2025-12-08 | 181.00 | 181.00 | 181.00 | 181.00 | 180.97 | 0 |
| 2025-12-05 | 181.00 | 181.00 | 181.00 | 181.00 | 180.97 | 0 |
| 2025-12-04 | 181.00 | 181.00 | 181.00 | 181.00 | 180.97 | 0 |
| 2025-12-03 | 181.00 | 181.00 | 181.00 | 181.00 | 180.97 | 0 |
| 2025-12-02 | 181.00 | 181.00 | 172.20 | 181.00 | 180.97 | 3,000 |
| 2025-12-01 | 181.00 | 183.00 | 172.20 | 181.00 | 180.97 | 3,237 |
| 2025-11-28 | 181.00 | 181.00 | 172.00 | 181.00 | 180.97 | 1,500 |
| 2025-11-27 | 181.00 | 181.00 | 172.20 | 181.00 | 180.97 | 1,000 |
| 2025-11-26 | 181.00 | 183.00 | 181.00 | 181.00 | 180.97 | 48 |
| 2025-11-25 | 180.00 | 180.00 | 180.00 | 180.00 | 179.97 | 0 |
| 2025-11-24 | 178.00 | 180.00 | 170.00 | 180.00 | 179.97 | 200 |
| 2025-11-21 | 178.00 | 178.00 | 178.00 | 178.00 | 177.97 | 0 |
| 2025-11-20 | 178.00 | 183.00 | 170.00 | 178.00 | 177.97 | 900 |
| 2025-11-19 | 178.00 | 178.00 | 178.00 | 178.00 | 177.97 | 0 |
| 2025-11-18 | 179.00 | 179.00 | 179.00 | 179.00 | 178.97 | 0 |
| 2025-11-17 | 179.00 | 179.00 | 179.00 | 179.00 | 178.97 | 0 |
| 2025-11-14 | 179.00 | 179.00 | 179.00 | 179.00 | 178.97 | 0 |
| 2025-11-13 | 179.00 | 179.00 | 179.00 | 179.00 | 178.97 | 0 |
| 2025-11-12 | 179.00 | 179.00 | 170.00 | 179.00 | 178.97 | 1,000 |
| 2025-11-11 | 180.00 | 180.00 | 180.00 | 180.00 | 179.97 | 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.