Celtic plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	180.00	180.00	170.00	180.00	179.97	400
2025-11-07	180.00	180.00	180.00	180.00	179.97	0
2025-11-06	180.00	180.00	180.00	180.00	179.97	0
2025-11-05	180.00	180.00	180.00	180.00	179.97	0
2025-11-04	180.00	180.00	180.00	180.00	179.97	0
2025-11-03	180.00	180.00	180.00	180.00	179.97	0
2025-10-31	180.00	180.00	180.00	180.00	179.97	0
2025-10-30	180.00	180.00	180.00	180.00	179.97	0
2025-10-29	180.00	180.00	180.00	180.00	179.97	0
2025-10-28	180.00	180.00	180.00	180.00	179.97	0
2025-10-27	180.00	180.00	170.00	180.00	179.97	1,000
2025-10-24	180.00	180.00	170.00	180.00	179.97	1,000
2025-10-23	180.00	180.00	180.00	180.00	179.97	0
2025-10-22	182.50	182.50	175.00	182.50	182.47	5,300
2025-10-21	182.50	182.50	182.50	182.50	182.47	0
2025-10-20	182.50	182.50	182.50	182.50	182.47	0
2025-10-17	182.50	182.50	175.00	182.50	182.47	665
2025-10-16	182.50	182.50	182.50	182.50	182.47	0
2025-10-15	182.50	182.50	182.50	182.50	182.47	0
2025-10-14	182.50	182.50	173.00	182.50	182.47	10,000
2025-10-13	183.00	183.00	183.00	183.00	182.97	0
2025-10-10	183.00	183.00	183.00	183.00	182.97	0
2025-10-09	183.00	183.00	183.00	183.00	182.97	0
2025-10-08	183.00	183.00	176.00	183.00	182.97	333
2025-10-07	183.00	183.00	183.00	183.00	182.97	0
2025-10-06	183.00	183.00	183.00	183.00	182.97	0
2025-10-03	183.00	183.00	176.00	183.00	182.97	500
2025-10-02	183.00	183.00	183.00	183.00	182.97	0
2025-10-01	183.00	183.00	177.00	183.00	182.97	1,500
2025-09-30	183.50	184.00	183.50	183.50	183.47	500
2025-09-29	183.50	183.50	177.00	183.50	183.47	1,000
2025-09-26	183.50	183.50	177.00	183.50	183.47	500
2025-09-25	183.50	183.50	177.00	183.50	183.47	500
2025-09-24	183.50	183.50	177.00	183.50	183.47	250
2025-09-23	183.50	183.50	183.50	183.50	183.47	0
2025-09-22	183.50	183.50	177.00	183.50	183.47	1,500
2025-09-19	183.50	183.50	183.50	183.50	183.47	0
2025-09-18	183.50	183.50	177.00	183.50	183.47	1,000
2025-09-17	183.50	183.50	177.00	183.50	183.47	500
2025-09-16	183.50	183.50	183.50	183.50	183.47	0
2025-09-15	183.50	183.50	183.50	183.50	183.47	0
2025-09-12	183.50	183.50	183.50	183.50	183.47	0
2025-09-11	183.50	183.50	183.50	183.50	183.47	0
2025-09-10	183.50	183.50	183.50	183.50	183.47	0
2025-09-09	183.50	183.50	178.00	183.50	183.47	2,500
2025-09-08	184.00	185.00	178.00	184.00	183.97	700
2025-09-05	180.00	184.00	178.00	184.00	183.97	1,500
2025-09-04	184.00	184.00	184.00	184.00	183.97	0
2025-09-03	184.00	184.00	184.00	184.00	183.97	0
2025-09-02	184.00	184.00	184.00	184.00	183.97	0
2025-09-01	184.00	184.00	179.00	184.00	183.97	500
2025-08-29	184.50	184.50	184.50	184.50	184.47	0
2025-08-28	184.50	184.50	184.50	184.50	184.47	0
2025-08-27	184.50	184.50	184.50	184.50	184.47	0
2025-08-26	184.50	184.50	184.50	184.50	184.47	0
2025-08-22	184.50	184.50	184.50	184.50	184.47	0
2025-08-21	184.50	184.50	184.50	184.50	184.47	0
2025-08-20	184.50	184.50	184.50	184.50	184.47	0
2025-08-19	184.50	184.50	184.50	184.50	184.47	0
2025-08-18	184.50	184.50	184.50	184.50	184.47	0

← NewerPage 5 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.