Celtic plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0 |
| 2026-10-20 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0 |
| 2026-10-19 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 0 |
| 2026-10-16 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1,000 |
| 2026-10-15 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1,000 |
| 2026-10-14 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1,000 |
| 2026-10-13 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1,000 |
| 2026-10-12 | 211.00 | 213.50 | 211.00 | 211.00 | 211.00 | 250 |
| 2026-10-09 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-10-08 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-10-07 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-10-06 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-10-05 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-10-02 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 500 |
| 2026-10-01 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 500 |
| 2026-09-30 | 211.00 | 211.00 | 208.00 | 211.00 | 211.00 | 500 |
| 2026-09-29 | 213.00 | 215.50 | 213.00 | 213.00 | 213.00 | 462 |
| 2026-09-28 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 6,522 |
| 2026-09-25 | 213.00 | 215.50 | 208.00 | 213.00 | 213.00 | 6,522 |
| 2026-09-24 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1,000 |
| 2026-09-23 | 213.00 | 213.00 | 210.00 | 213.00 | 213.00 | 1,000 |
| 2026-09-22 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 500 |
| 2026-09-21 | 219.00 | 219.00 | 214.00 | 219.00 | 219.00 | 500 |
| 2026-09-18 | 219.00 | 219.00 | 214.00 | 219.00 | 219.00 | 500 |
| 2026-09-17 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-16 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-15 | 219.00 | 219.00 | 214.00 | 219.00 | 219.00 | 500 |
| 2026-09-14 | 219.00 | 220.00 | 219.00 | 219.00 | 219.00 | 250 |
| 2026-09-11 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-10 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-09 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-08 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2026-09-07 | 221.00 | 221.50 | 216.00 | 219.00 | 219.00 | 1,109 |
| 2026-09-04 | 221.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1,000 |
| 2026-09-03 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2026-09-02 | 223.00 | 223.00 | 220.00 | 223.00 | 223.00 | 250 |
| 2026-09-01 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1,500 |
| 2026-08-28 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1,750 |
| 2026-08-27 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-26 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-25 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-24 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-21 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-20 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 500 |
| 2026-08-19 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-18 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-17 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-14 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-13 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-12 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-11 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 750 |
| 2026-08-10 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-07 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 500 |
| 2026-08-06 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-05 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-04 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-08-03 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 625 |
| 2026-07-31 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-07-30 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2026-07-29 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
Page 1 of 5 · 254 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.