Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 176.00
+1.00 (0.57%)
Sep 8, 2025, 3:35 PM GMT+1
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 176.00 | 176.00 | 170.50 | 176.00 | 176.00 | 0.57% | 4,965 |
| 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 |
| Aug 20, 2025 | 176.00 | 184.00 | 176.00 | 181.00 | 181.00 | - | 1,000 |
| Aug 19, 2025 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | -1.09% | 2,000 |
| Aug 18, 2025 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | - | 300 |
| Aug 15, 2025 | 180.00 | 183.00 | 176.00 | 183.00 | 183.00 | - | 2,450 |
| Aug 14, 2025 | 176.84 | 183.00 | 176.84 | 183.00 | 183.00 | - | 1,500 |
| Aug 13, 2025 | 176.84 | 185.00 | 176.84 | 183.00 | 183.00 | - | 186 |
| Aug 12, 2025 | 181.93 | 185.00 | 176.00 | 183.00 | 183.00 | -1.08% | 2,310 |
| Aug 11, 2025 | 185.00 | 185.00 | 181.93 | 185.00 | 185.00 | - | 1,269 |
| Aug 8, 2025 | 181.93 | 186.00 | 180.00 | 185.00 | 185.00 | - | 2,535 |
| Aug 7, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | -1.60% | 2,508 |
| Aug 6, 2025 | 182.00 | 188.00 | 182.00 | 188.00 | 188.00 | - | 158 |
| Aug 5, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Aug 4, 2025 | 195.84 | 195.84 | 181.91 | 188.00 | 188.00 | - | 4,500 |
| Aug 1, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Jul 31, 2025 | 180.16 | 195.84 | 180.00 | 188.00 | 188.00 | - | 9,207 |
| Jul 30, 2025 | 195.20 | 195.58 | 180.16 | 188.00 | 188.00 | - | 9,425 |
| Jul 29, 2025 | 180.16 | 195.58 | 180.16 | 188.00 | 188.00 | - | 8,598 |
| Jul 28, 2025 | 194.00 | 194.00 | 180.16 | 188.00 | 188.00 | - | 2,553 |
| Jul 25, 2025 | 194.00 | 196.00 | 180.00 | 188.00 | 188.00 | - | 8,916 |
| Jul 24, 2025 | 193.76 | 194.00 | 182.00 | 188.00 | 188.00 | - | 4,097 |
| Jul 23, 2025 | 193.76 | 193.76 | 185.00 | 188.00 | 188.00 | - | 2,079 |
| Jul 22, 2025 | 196.00 | 196.00 | 188.00 | 188.00 | 188.00 | - | 5,000 |
| Jul 21, 2025 | 188.60 | 190.00 | 185.00 | 188.00 | 188.00 | 1.62% | 6,094 |
| Jul 18, 2025 | 186.40 | 186.40 | 185.00 | 185.00 | 185.00 | - | 3,001 |
| Jul 17, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 100 |
| Jul 16, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 3,005 |
| Jul 15, 2025 | 184.90 | 185.00 | 180.00 | 185.00 | 185.00 | - | 6,219 |
| Jul 14, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 3,042 |
| Jul 11, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | - | 2,500 |
| Jul 10, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | - | 1,166 |
| Jul 9, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | -1.33% | 4,044 |
| Jul 8, 2025 | 190.00 | 190.00 | 182.00 | 187.50 | 187.50 | - | 1,007 |
| Jul 7, 2025 | 196.00 | 196.00 | 182.00 | 187.50 | 187.50 | -3.85% | 5,823 |
| Jul 4, 2025 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 3,125 |
| Jul 3, 2025 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | - | 234 |
| Jul 2, 2025 | 197.00 | 197.00 | 190.00 | 195.00 | 195.00 | - | 1,153 |
| Jul 1, 2025 | 190.10 | 195.00 | 190.10 | 195.00 | 195.00 | - | 177 |
| Jun 30, 2025 | 190.10 | 195.00 | 190.10 | 195.00 | 195.00 | - | 1,600 |