Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 203.50
+0.50 (0.25%)
Aug 17, 2026, 3:43 PM GMT
Celtic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 203.50 | 208.00 | 198.00 | 203.50 | - | 0.25% | 1,303 |
| Aug 14, 2026 | 203.50 | 200.00 | 200.00 | 203.00 | 203.00 | - | 6,306 |
| Aug 13, 2026 | 200.00 | 208.00 | 200.00 | 203.00 | 203.00 | -0.49% | 8,058 |
| Aug 12, 2026 | 204.00 | 207.52 | 200.00 | 204.00 | 204.00 | - | 14,895 |
| Aug 11, 2026 | 205.00 | 210.00 | 200.00 | 204.00 | 204.00 | -2.86% | 15,260 |
| Aug 10, 2026 | 205.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2.44% | 12,019 |
| Aug 7, 2026 | 213.00 | 216.00 | 202.00 | 205.00 | 205.00 | -3.76% | 32,511 |
| Aug 6, 2026 | 213.00 | 216.00 | 210.36 | 213.00 | 213.00 | - | 209 |
| Aug 5, 2026 | 213.00 | 220.00 | 210.00 | 213.00 | 213.00 | -3.18% | 3,268 |
| Aug 4, 2026 | 213.00 | 220.00 | 210.00 | 220.00 | 220.00 | 3.29% | 2,030 |
| Aug 3, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 2,470 |
| Jul 31, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 2,213 |
| Jul 30, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 17,408 |
| Jul 29, 2026 | 213.00 | 216.00 | 210.36 | 213.00 | 213.00 | - | 6,190 |
| Jul 28, 2026 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 14,419 |
| Jul 27, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 8,160 |
| Jul 24, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 13,512 |
| Jul 23, 2026 | 209.00 | 216.00 | 202.00 | 213.00 | 213.00 | 1.91% | 24,493 |
| Jul 22, 2026 | 215.00 | 220.00 | 202.00 | 209.00 | 209.00 | -2.79% | 6,940 |
| Jul 21, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 966 |
| Jul 20, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 5,106 |
| Jul 17, 2026 | 210.60 | 220.00 | 210.25 | 215.00 | 215.00 | - | 11,605 |
| Jul 16, 2026 | 220.00 | 222.00 | 214.00 | 215.00 | 215.00 | -2.71% | 6,825 |
| Jul 15, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 11,621 |
| Jul 14, 2026 | 222.00 | 224.00 | 220.00 | 221.00 | 221.00 | -0.45% | 18,989 |
| Jul 13, 2026 | 227.00 | 230.00 | 220.00 | 222.00 | 222.00 | -2.20% | 3,730 |
| Jul 10, 2026 | 229.00 | 230.00 | 224.00 | 227.00 | 227.00 | -0.87% | 2,841 |
| Jul 9, 2026 | 229.00 | 234.00 | 224.00 | 229.00 | 229.00 | - | 1,752 |
| Jul 8, 2026 | 230.00 | 234.00 | 224.00 | 229.00 | 229.00 | -0.43% | 3,727 |
| 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 |