Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 189.85
+7.35 (4.03%)
Oct 30, 2025, 12:27 PM GMT+1
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 175.00 | 189.85 | 175.00 | 189.85 | 189.85 | 4.03% | 225 |
| Oct 29, 2025 | 189.80 | 189.85 | 173.00 | 182.50 | 182.50 | 1.39% | 14,086 |
| Oct 28, 2025 | 180.00 | 189.80 | 172.50 | 180.00 | 180.00 | - | 2,357 |
| Oct 27, 2025 | 180.00 | 189.80 | 172.00 | 180.00 | 180.00 | - | 1,504 |
| 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 |
| Oct 20, 2025 | 172.50 | 179.70 | 170.00 | 172.50 | 172.50 | - | 3,968 |
| Oct 17, 2025 | 172.50 | 179.10 | 170.00 | 172.50 | 172.50 | - | 586 |
| Oct 16, 2025 | 170.00 | 179.10 | 165.00 | 172.50 | 172.50 | 1.47% | 300,694 |
| Oct 15, 2025 | 170.00 | 179.80 | 165.55 | 170.00 | 170.00 | - | 693 |
| Oct 14, 2025 | 170.00 | 178.80 | 165.55 | 170.00 | 170.00 | - | 229 |
| Oct 13, 2025 | 170.00 | 178.80 | 170.00 | 170.00 | 170.00 | - | 20 |
| Oct 10, 2025 | 170.00 | 178.80 | 165.00 | 170.00 | 170.00 | - | 1,768 |
| Oct 9, 2025 | 170.00 | 175.00 | 161.20 | 170.00 | 170.00 | - | 1,396 |
| Oct 8, 2025 | 175.00 | 175.00 | 160.00 | 170.00 | 170.00 | -2.86% | 7,403 |
| Oct 7, 2025 | 175.00 | 175.35 | 170.10 | 175.00 | 175.00 | - | 914,921 |
| Oct 6, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 10,601 |
| Oct 3, 2025 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | - | 2,463 |
| Oct 2, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 3,731 |
| Oct 1, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 13,994 |
| Sep 30, 2025 | 175.00 | 180.00 | 170.30 | 175.00 | 175.00 | - | 5,570 |
| Sep 29, 2025 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | - | 2,707 |
| Sep 26, 2025 | 175.00 | 175.00 | 170.60 | 175.00 | 175.00 | - | 2,055 |
| Sep 25, 2025 | 167.50 | 175.00 | 160.00 | 175.00 | 175.00 | 4.48% | 13,554 |
| Sep 24, 2025 | 167.50 | 175.00 | 163.00 | 167.50 | 167.50 | - | 6,405 |
| Sep 23, 2025 | 175.00 | 175.00 | 167.50 | 167.50 | 167.50 | - | 11,417 |
| Sep 22, 2025 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | - | 3,019 |
| Sep 19, 2025 | 170.00 | 170.00 | 160.00 | 167.50 | 167.50 | - | 20,199 |
| Sep 18, 2025 | 170.00 | 170.00 | 161.83 | 167.50 | 167.50 | -1.47% | 12,781 |
| Sep 17, 2025 | 175.00 | 176.00 | 162.00 | 170.00 | 170.00 | -2.86% | 6,579 |
| Sep 16, 2025 | 177.50 | 177.50 | 170.50 | 175.00 | 175.00 | - | 2,070 |
| Sep 15, 2025 | 175.00 | 179.40 | 170.00 | 175.00 | 175.00 | - | 4,383 |
| Sep 12, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 2,327 |
| Sep 11, 2025 | 175.00 | 176.00 | 170.50 | 175.00 | 175.00 | - | 3,960 |
| Sep 10, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 1,590 |
| Sep 9, 2025 | 178.00 | 185.00 | 175.00 | 175.00 | 175.00 | - | 4,901 |
| Sep 8, 2025 | 175.00 | 176.00 | 170.50 | 175.00 | 175.00 | - | 5,294 |
| Sep 5, 2025 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 3,259 |
| Sep 4, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 7,321 |
| Sep 3, 2025 | 170.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 3,852 |
| Sep 2, 2025 | 175.00 | 176.00 | 170.60 | 175.00 | 175.00 | - | 3,135 |
| Sep 1, 2025 | 185.00 | 185.00 | 171.00 | 175.00 | 175.00 | -3.31% | 9,775 |
| Aug 29, 2025 | 186.00 | 186.00 | 176.00 | 181.00 | 181.00 | - | 378 |
| Aug 28, 2025 | 184.90 | 186.00 | 176.00 | 181.00 | 181.00 | - | 1,969 |
| Aug 27, 2025 | 172.00 | 185.00 | 172.00 | 181.00 | 181.00 | - | 5,744 |
| Aug 26, 2025 | 184.00 | 185.40 | 181.00 | 181.00 | 181.00 | - | 7,547 |
| Aug 22, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | - | 366 |
| Aug 21, 2025 | 184.00 | 186.00 | 176.60 | 181.00 | 181.00 | - | 4,108 |