Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 183.50
-7.50 (-3.93%)
Sep 4, 2026, 4:17 PM GMT
Celtic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | -4.45% | 11,568 |
| Sep 3, 2026 | 185.00 | 191.00 | 191.00 | 191.00 | 191.00 | 3.24% | 6,822 |
| Sep 2, 2026 | 190.00 | 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 |
| Aug 27, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 3,703 |
| Aug 26, 2026 | 195.00 | 195.00 | 185.00 | 187.50 | 187.50 | -5.78% | 48,104 |
| Aug 25, 2026 | 199.00 | 204.00 | 194.60 | 199.00 | 199.00 | - | 7,835 |
| Aug 24, 2026 | 199.00 | 204.00 | 192.50 | 199.00 | 199.00 | - | 26,488 |
| Aug 21, 2026 | 199.00 | 204.00 | 200.00 | 199.00 | 199.00 | -0.50% | 1,661 |
| Aug 20, 2026 | 199.50 | 204.00 | 195.00 | 200.00 | 200.00 | 0.25% | 15,730 |
| Aug 19, 2026 | 199.50 | 204.00 | 195.00 | 199.50 | 199.50 | - | 19,238 |
| Aug 18, 2026 | 199.00 | 204.00 | 195.00 | 199.50 | 199.50 | -4.09% | 7,447 |
| Aug 17, 2026 | 203.00 | 208.00 | 198.00 | 208.00 | 208.00 | 2.46% | 1,415 |
| Aug 14, 2026 | 203.00 | 208.00 | 198.00 | 203.00 | 203.00 | - | 6,305 |
| Aug 13, 2026 | 204.00 | 208.00 | 200.00 | 203.00 | 203.00 | -0.49% | 8,058 |
| Aug 12, 2026 | 204.00 | 207.50 | 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% | 42,511 |
| Aug 6, 2026 | 213.00 | 216.00 | 210.40 | 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 | 210.40 | 213.00 | 213.00 | - | 16,190 |
| Jul 28, 2026 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 24,418 |
| 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 | 215.00 | 220.00 | 210.30 | 215.00 | 215.00 | - | 11,605 |
| Jul 16, 2026 | 221.00 | 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 | - | 15,221 |
| 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 |