Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 199.00
+6.00 (3.11%)
Dec 31, 2025, 11:23 AM GMT+1
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 193.00 | 200.00 | 194.00 | 199.00 | 199.00 | 3.11% | 3,218 |
| Dec 30, 2025 | 193.00 | 198.00 | 188.00 | 193.00 | 193.00 | - | 15,524 |
| Dec 29, 2025 | 190.50 | 195.00 | 192.00 | 193.00 | 193.00 | 1.31% | 15,414 |
| Dec 24, 2025 | 194.46 | 194.46 | 190.00 | 190.50 | 190.50 | - | 991 |
| Dec 23, 2025 | 190.50 | 194.46 | 188.00 | 190.50 | 190.50 | - | 202,342 |
| Dec 22, 2025 | 187.50 | 195.00 | 187.00 | 190.50 | 190.50 | 1.60% | 32,536 |
| Dec 19, 2025 | 187.50 | 188.00 | 180.00 | 187.50 | 187.50 | - | 1,988 |
| Dec 18, 2025 | 183.00 | 183.00 | 180.00 | 187.50 | 187.50 | - | 870 |
| Dec 17, 2025 | 187.50 | 190.00 | 188.00 | 187.50 | 187.50 | - | 95 |
| Dec 16, 2025 | 187.50 | 184.01 | 184.01 | 187.50 | 187.50 | - | 34 |
| Dec 15, 2025 | 187.50 | 194.10 | 180.00 | 187.50 | 187.50 | - | 4,188 |
| Dec 12, 2025 | 187.50 | 194.10 | 183.00 | 187.50 | 187.50 | - | 2,950 |
| Dec 11, 2025 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | - | 2,715 |
| Dec 10, 2025 | 187.50 | 194.10 | 183.00 | 187.50 | 187.50 | - | 293 |
| Dec 9, 2025 | 187.50 | 194.10 | 180.00 | 187.50 | 187.50 | - | 1,624 |
| Dec 8, 2025 | 187.50 | 194.10 | 182.00 | 187.50 | 187.50 | - | 2,154 |
| Dec 5, 2025 | 187.50 | 194.40 | 185.00 | 187.50 | 187.50 | - | 25,573 |
| Dec 4, 2025 | 187.50 | 194.10 | 185.00 | 187.50 | 187.50 | - | 1,002 |
| Dec 3, 2025 | 187.50 | 195.00 | 188.00 | 187.50 | 187.50 | - | 6,629 |
| Dec 2, 2025 | 187.50 | 195.00 | 183.00 | 187.50 | 187.50 | - | 14,733 |
| Dec 1, 2025 | 187.50 | 194.55 | 180.90 | 187.50 | 187.50 | - | 16,781 |
| Nov 28, 2025 | 185.00 | 194.00 | 180.07 | 187.50 | 187.50 | 1.35% | 17,302 |
| Nov 27, 2025 | 182.50 | 188.00 | 180.30 | 185.00 | 185.00 | 1.37% | 12,164 |
| Nov 26, 2025 | 182.50 | 184.50 | 180.30 | 182.50 | 182.50 | - | 11,153 |
| Nov 25, 2025 | 182.50 | 184.70 | 177.55 | 182.50 | 182.50 | - | 58,767 |
| Nov 24, 2025 | 180.00 | 180.00 | 180.00 | 182.50 | 182.50 | 4.29% | 75,983 |
| Nov 21, 2025 | 170.60 | 180.00 | 170.50 | 175.00 | 175.00 | - | 265,693 |
| Nov 20, 2025 | 175.00 | 180.00 | 170.60 | 175.00 | 175.00 | - | 263,793 |
| Nov 19, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 543,140 |
| Nov 18, 2025 | 175.00 | 174.90 | 174.90 | 175.00 | 175.00 | - | 4 |
| Nov 17, 2025 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | 1.45% | 11,735 |
| Nov 14, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Nov 13, 2025 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | -1.43% | 2,448 |
| Nov 12, 2025 | 180.00 | 190.00 | 172.00 | 175.00 | 175.00 | -2.78% | 8,468 |
| Nov 11, 2025 | 180.00 | 188.80 | 173.00 | 180.00 | 180.00 | - | 1,586 |
| Nov 10, 2025 | 180.00 | 189.40 | 173.00 | 180.00 | 180.00 | - | 1,356 |
| Nov 7, 2025 | 180.00 | 188.80 | 172.00 | 180.00 | 180.00 | - | 1,656 |
| Nov 6, 2025 | 180.00 | 188.80 | 172.00 | 180.00 | 180.00 | - | 3,388 |
| Nov 5, 2025 | 180.00 | 190.00 | 175.25 | 180.00 | 180.00 | - | 402,514 |
| Nov 4, 2025 | 180.00 | 190.00 | 170.00 | 180.00 | 180.00 | - | 2,571 |
| Nov 3, 2025 | 180.00 | 189.00 | 171.20 | 180.00 | 180.00 | - | 3,382 |
| Oct 31, 2025 | 180.00 | 185.00 | 171.20 | 180.00 | 180.00 | - | 1,481 |
| Oct 30, 2025 | 182.50 | 189.85 | 171.20 | 180.00 | 180.00 | -1.37% | 8,153 |
| Oct 29, 2025 | 180.00 | 189.85 | 173.00 | 182.50 | 182.50 | 1.39% | 14,082 |
| Oct 28, 2025 | 180.00 | 189.80 | 172.50 | 180.00 | 180.00 | - | 1,357 |
| Oct 27, 2025 | 180.00 | 189.80 | 172.00 | 180.00 | 180.00 | - | 1,502 |
| Oct 24, 2025 | 180.00 | 189.80 | 172.00 | 180.00 | 180.00 | - | 2,933 |
| Oct 23, 2025 | 180.00 | 190.00 | 172.00 | 180.00 | 180.00 | - | 331,184 |
| Oct 22, 2025 | 177.50 | 185.00 | 172.00 | 180.00 | 180.00 | 1.41% | 3,531 |
| Oct 21, 2025 | 172.50 | 185.00 | 170.25 | 177.50 | 177.50 | 2.90% | 4,100 |