Celtic plc (AIM:CCP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 180.10
-2.40 (-1.32%)
Nov 6, 2026, 3:54 PM GMT
Celtic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 183.50 | 185.00 | 180.00 | 180.10 | 180.10 | -1.32% | 3,178 |
| Nov 5, 2026 | 182.50 | 183.90 | 180.00 | 182.50 | 182.50 | - | 12,757 |
| Nov 4, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 3,254 |
| Nov 3, 2026 | 182.50 | 187.00 | 180.00 | 182.50 | 182.50 | - | 2,586 |
| Nov 2, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 2,714 |
| Oct 30, 2026 | 182.50 | 184.70 | 180.30 | 182.50 | 182.50 | - | 2,588 |
| Oct 29, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 750 |
| Oct 28, 2026 | 180.00 | 185.00 | 176.55 | 182.50 | 182.50 | 1.39% | 2,868 |
| Oct 27, 2026 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | - | 9,785 |
| Oct 26, 2026 | 176.00 | 180.00 | 172.00 | 180.00 | 180.00 | 2.27% | 4,566 |
| Oct 23, 2026 | 176.00 | 179.52 | 172.50 | 176.00 | 176.00 | - | 3,511 |
| Oct 22, 2026 | 172.50 | 180.00 | 170.00 | 176.00 | 176.00 | 2.03% | 11,934 |
| Oct 21, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 7,493 |
| Oct 20, 2026 | 172.50 | 174.70 | 174.00 | 172.50 | 172.50 | - | 1,058 |
| Oct 19, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 5,002 |
| Oct 16, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 8,558 |
| Oct 15, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 3,561 |
| Oct 14, 2026 | 172.50 | 174.70 | 174.00 | 172.50 | 172.50 | - | 581 |
| Oct 13, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 6,773 |
| Oct 12, 2026 | 172.50 | 175.00 | 170.30 | 172.50 | 172.50 | - | 7,145 |
| Oct 9, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 1,781 |
| Oct 8, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | -1.99% | 645 |
| Oct 7, 2026 | 172.50 | 176.00 | 174.00 | 176.00 | 176.00 | 2.03% | 1,206 |
| Oct 6, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 5,095 |
| Oct 5, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 3,920 |
| Oct 2, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 3,851 |
| Oct 1, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 2,545 |
| Sep 30, 2026 | 171.00 | 175.00 | 167.00 | 172.50 | 172.50 | 0.88% | 27,471 |
| Sep 29, 2026 | 175.00 | 180.00 | 167.50 | 171.00 | 171.00 | -2.29% | 8,003 |
| Sep 28, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 4,702 |
| Sep 25, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 2,653 |
| Sep 24, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 5,586 |
| Sep 23, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 9,072 |
| Sep 22, 2026 | 175.00 | 177.00 | 167.80 | 175.00 | 175.00 | - | 11,620 |
| Sep 21, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 5,008 |
| Sep 18, 2026 | 177.50 | 180.00 | 170.00 | 175.00 | 175.00 | -1.41% | 8,222 |
| Sep 17, 2026 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | - | 11,945 |
| Sep 16, 2026 | 177.50 | 179.70 | 175.00 | 177.50 | 177.50 | -1.39% | 932 |
| Sep 15, 2026 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | -1.37% | 22,523 |
| Sep 14, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 2,999 |
| Sep 11, 2026 | 182.50 | 187.00 | 180.00 | 182.50 | 182.50 | - | 35,260 |
| Sep 10, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 9,386 |
| Sep 9, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 5,590 |
| Sep 8, 2026 | 182.50 | 185.00 | 180.60 | 182.50 | 182.50 | - | 1,460 |
| Sep 7, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 4,604 |
| Sep 4, 2026 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | -4.45% | 11,568 |
| Sep 3, 2026 | 185.00 | 191.00 | 180.00 | 191.00 | 191.00 | 3.24% | 6,816 |
| Sep 2, 2026 | 185.00 | 190.00 | 181.20 | 185.00 | 185.00 | - | 7,056 |
| Sep 1, 2026 | 185.00 | 190.00 | 181.00 | 185.00 | 185.00 | - | 26,375 |
| Aug 28, 2026 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | -1.33% | 7,217 |