Celtic plc historical data

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

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

← NewerPage 4 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.