Celtic plc (AIM:CCP)
London · Delayed Price · Currency is GBP · Price in GBX 222.50
+14.50 (6.97%)
May 28, 2026, 4:26 PM GMT
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 204.00 | 216.00 | 200.00 | 216.00 | - | 3.85% | 9,270 |
| 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 |
| Apr 24, 2026 | 187.50 | 190.00 | 187.50 | 187.50 | 187.50 | - | 2,423 |
| Apr 23, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 8,931 |
| Apr 22, 2026 | 187.50 | 190.00 | 189.00 | 187.50 | 187.50 | - | 715 |
| Apr 21, 2026 | 185.00 | 190.00 | 182.00 | 187.50 | 187.50 | 1.35% | 4,057 |
| Apr 20, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 5,812 |
| Apr 17, 2026 | 185.00 | 190.00 | 186.00 | 185.00 | 185.00 | - | 2,229 |
| Apr 16, 2026 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | -1.07% | 14,735 |
| Apr 15, 2026 | 194.00 | 200.00 | 184.00 | 187.00 | 187.00 | -3.61% | 10,643 |
| Apr 14, 2026 | 192.00 | 200.00 | 188.00 | 194.00 | 194.00 | 1.04% | 5,280 |
| Apr 13, 2026 | 192.00 | 196.00 | 188.00 | 192.00 | 192.00 | 1.05% | 867 |
| Apr 10, 2026 | 191.00 | 196.00 | 186.00 | 190.00 | 190.00 | -0.52% | 6,263 |
| Apr 9, 2026 | 195.00 | 200.00 | 190.00 | 191.00 | 191.00 | -2.05% | 10,041 |
| Apr 8, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 12,577 |
| Apr 7, 2026 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | - | 1,662 |
| Apr 2, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 1,509 |
| Apr 1, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 399 |
| Mar 31, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,260 |
| Mar 30, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,923 |
| Mar 27, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 841 |
| Mar 26, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 7,976 |
| Mar 25, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 862 |
| Mar 24, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 4,491 |
| Mar 23, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,938 |
| Mar 20, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | -1.27% | 2,871 |
| Mar 19, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | - | 1,503 |
| Mar 18, 2026 | 197.50 | 200.00 | 198.50 | 197.50 | 197.50 | - | 7,375 |
| Mar 17, 2026 | 195.00 | 200.00 | 190.00 | 197.50 | 197.50 | 1.28% | 3,929 |
| Mar 16, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 225 |