Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 234.00
+2.00 (0.86%)
Jul 7, 2026, 3:47 PM GMT
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | -0.86% | 4,710 |
| Jul 6, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 4,667 |
| Jul 3, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 7,298 |
| Jul 2, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 9,763 |
| Jul 1, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 4,547 |
| Jun 30, 2026 | 241.00 | 242.00 | 230.00 | 232.00 | 232.00 | -3.73% | 7,028 |
| Jun 29, 2026 | 241.00 | 246.00 | 236.00 | 241.00 | 241.00 | - | 4,446 |
| Jun 26, 2026 | 243.00 | 246.00 | 236.00 | 241.00 | 241.00 | -0.82% | 2,923 |
| Jun 25, 2026 | 243.00 | 246.00 | 240.00 | 243.00 | 243.00 | - | 3,967 |
| Jun 24, 2026 | 247.00 | 252.00 | 240.00 | 243.00 | 243.00 | -1.62% | 18,020 |
| Jun 23, 2026 | 247.00 | 252.00 | 242.00 | 247.00 | 247.00 | - | 131 |
| Jun 22, 2026 | 247.00 | 252.00 | 242.00 | 247.00 | 247.00 | - | 758 |
| Jun 19, 2026 | 248.00 | 256.00 | 242.00 | 247.00 | 247.00 | -1.59% | 1,808 |
| Jun 18, 2026 | 251.00 | 256.00 | 246.00 | 251.00 | 251.00 | -1.95% | 14,706 |
| Jun 17, 2026 | 251.00 | 256.00 | 246.00 | 256.00 | 256.00 | 1.99% | 4,198 |
| Jun 16, 2026 | 253.00 | 256.00 | 246.00 | 251.00 | 251.00 | -0.79% | 3,409 |
| Jun 15, 2026 | 248.00 | 260.00 | 246.00 | 253.00 | 253.00 | 2.02% | 14,936 |
| Jun 12, 2026 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 4,783 |
| Jun 11, 2026 | 254.00 | 256.00 | 246.00 | 248.00 | 248.00 | -1.20% | 10,898 |
| Jun 10, 2026 | 253.00 | 256.00 | 246.00 | 251.00 | 251.00 | -0.79% | 25,515 |
| Jun 9, 2026 | 245.00 | 256.00 | 242.50 | 253.00 | 253.00 | 3.27% | 8,281 |
| Jun 8, 2026 | 243.00 | 250.00 | 236.00 | 245.00 | 245.00 | 0.82% | 11,845 |
| Jun 5, 2026 | 243.00 | 250.00 | 240.00 | 243.00 | 243.00 | - | 6,338 |
| Jun 4, 2026 | 238.00 | 250.00 | 230.00 | 243.00 | 243.00 | 2.10% | 3,127 |
| Jun 3, 2026 | 250.00 | 250.00 | 230.00 | 238.00 | 238.00 | -2.86% | 17,557 |
| Jun 2, 2026 | 235.00 | 250.00 | 230.00 | 245.00 | 245.00 | 4.26% | 26,993 |
| Jun 1, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 3,660 |
| May 29, 2026 | 225.00 | 250.00 | 220.00 | 235.00 | 235.00 | 4.44% | 22,644 |
| May 28, 2026 | 208.00 | 230.00 | 200.00 | 225.00 | 225.00 | 8.17% | 33,897 |
| May 27, 2026 | 208.00 | 216.00 | 200.00 | 208.00 | 208.00 | - | 3,521 |
| May 26, 2026 | 210.00 | 216.00 | 200.00 | 208.00 | 208.00 | 1.46% | 9,403 |
| May 22, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 11,605 |
| May 21, 2026 | 197.50 | 210.00 | 195.00 | 205.00 | 205.00 | 3.80% | 52,263 |
| May 20, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | - | 6,387 |
| May 19, 2026 | 195.00 | 200.00 | 190.00 | 197.50 | 197.50 | 1.28% | 20,668 |
| May 18, 2026 | 198.67 | 200.00 | 190.00 | 195.00 | 195.00 | - | 1,204 |
| May 15, 2026 | 192.50 | 200.00 | 190.00 | 195.00 | 195.00 | 1.30% | 371 |
| May 14, 2026 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | - | 3,340 |
| May 13, 2026 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | - | 242 |
| May 12, 2026 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | - | 965 |
| May 11, 2026 | 192.50 | 200.00 | 185.00 | 192.50 | 192.50 | - | 7,134 |
| May 8, 2026 | 190.00 | 200.00 | 185.00 | 192.50 | 192.50 | 1.32% | 2,872 |
| May 7, 2026 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 658 |
| May 6, 2026 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 511 |
| May 5, 2026 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 1,313 |
| May 1, 2026 | 187.50 | 195.00 | 185.00 | 190.00 | 190.00 | 1.33% | 12,132 |
| Apr 30, 2026 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | - | 2,429 |
| Apr 29, 2026 | 187.50 | 189.00 | 187.50 | 187.50 | 187.50 | - | 1,548 |
| Apr 28, 2026 | 187.50 | 189.00 | 187.50 | 187.50 | 187.50 | - | 1,472 |
| Apr 27, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 10,890 |