Skip to main content
Celtic plc (AIM:CCP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
199.80
+4.80 (2.46%)
Mar 6, 2026, 10:42 AM GMT

Celtic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.952.001.901.951.95-1,619
Mar 4, 20261.952.001.901.951.95-6,681
Mar 3, 20261.952.001.911.951.95-1,767
Mar 2, 20261.952.001.901.951.95-10,951
Feb 27, 20261.952.001.901.951.95-10,968
Feb 26, 20261.902.001.801.951.952.63%4,352
Feb 25, 20261.902.001.801.901.90-249
Feb 24, 20261.902.001.801.901.90-1,843
Feb 23, 20261.902.001.801.901.90-438
Feb 20, 20261.901.901.901.901.90--
Feb 19, 20261.952.001.801.901.90-2.56%5,779
Feb 18, 20261.902.001.811.951.952.63%6,541
Feb 17, 20261.902.001.821.901.90-661
Feb 16, 20261.952.001.821.901.90-2.56%15,623
Feb 13, 20261.952.001.901.951.95-6,168
Feb 12, 20262.002.001.901.951.95-1,479
Feb 11, 20261.952.001.901.951.95-6,555
Feb 10, 20261.952.001.901.951.95-7,267
Feb 9, 20261.952.001.901.951.95-2,987
Feb 6, 20261.952.001.981.951.95-1,611
Feb 5, 20261.951.981.981.951.95-1,331
Feb 4, 20261.952.001.901.951.95-7,969
Feb 3, 20261.951.991.911.951.95-2,209
Feb 2, 20262.002.101.901.951.95-2.50%4,111
Jan 30, 20262.002.051.902.002.00-4,597
Jan 29, 20262.002.101.902.002.00-3,321
Jan 28, 20262.002.101.932.002.00-892
Jan 27, 20262.002.101.902.002.00-841
Jan 26, 20262.002.101.902.002.00-5,586
Jan 23, 20261.952.101.902.002.002.56%4,915
Jan 22, 20261.952.001.911.951.95-3,752
Jan 21, 20262.002.001.901.951.95-2.50%20,940
Jan 20, 20262.002.081.902.002.00-8,588
Jan 19, 20262.002.101.902.002.00-4,065
Jan 16, 20261.952.101.912.002.002.56%6,313
Jan 15, 20261.992.001.901.951.95-2.01%37,168
Jan 14, 20261.992.081.931.991.99-4,197
Jan 13, 20261.992.081.921.991.99-4,575
Jan 12, 20261.992.081.901.991.99-7,440
Jan 9, 20261.992.081.921.991.99-4,156
Jan 8, 20261.992.081.921.991.99-8,202
Jan 7, 20261.992.081.901.991.99-6,055
Jan 6, 20261.992.081.921.991.99-1,916
Jan 5, 20261.992.041.911.991.99-5,613
Jan 2, 20261.992.041.951.991.99-4,968
Dec 31, 20251.932.001.941.991.993.11%3,218
Dec 30, 20251.931.981.881.931.93-15,524
Dec 29, 20251.911.951.921.931.931.31%15,414
Dec 24, 20251.911.951.901.911.91-991
Dec 23, 20251.911.951.881.911.91-202,342
Dec 22, 20251.881.951.871.911.911.60%32,536
Dec 19, 20251.881.881.801.881.88-1,988
Dec 18, 20251.881.831.801.881.88-870
Dec 17, 20251.881.901.881.881.88-95
Dec 16, 20251.881.841.841.881.88-34
Dec 15, 20251.881.941.801.881.88-4,188
Dec 12, 20251.881.941.831.881.88-2,950
Dec 11, 20251.881.881.801.881.88-2,715
Dec 10, 20251.881.941.831.881.88-293
Dec 9, 20251.881.941.801.881.88-1,624
Dec 8, 20251.881.941.821.881.88-2,194
Dec 5, 20251.881.941.851.881.88-25,573
Dec 4, 20251.881.941.851.881.88-1,002
Dec 3, 20251.881.951.881.881.88-6,629
Dec 2, 20251.881.951.831.881.88-14,733
Dec 1, 20251.881.951.811.881.88-16,781
Nov 28, 20251.851.941.801.881.881.35%57,302
Nov 27, 20251.831.881.801.851.851.37%12,164
Nov 26, 20251.831.851.801.831.83-11,153
Nov 25, 20251.831.851.781.831.83-58,767
Nov 24, 20251.751.821.751.831.834.29%75,983
Nov 21, 20251.751.801.701.751.75-273,693
Nov 20, 20251.751.801.711.751.75-263,793
Nov 19, 20251.751.801.701.751.75-543,140
Nov 18, 20251.751.751.751.751.75-4
Nov 17, 20251.731.751.701.751.751.45%11,735
Nov 14, 20251.731.731.731.731.73--
Nov 13, 20251.751.751.701.731.73-1.43%2,448
Nov 12, 20251.801.901.721.751.75-2.78%8,468
Nov 11, 20251.801.891.731.801.80-1,586
Nov 10, 20251.801.891.731.801.80-1,356
Nov 7, 20251.801.891.721.801.80-1,656
Nov 6, 20251.801.891.721.801.80-3,388
Nov 5, 20251.801.901.751.801.80-402,514
Nov 4, 20251.801.901.701.801.80-2,571
Nov 3, 20251.801.891.711.801.80-3,382
Oct 31, 20251.801.851.711.801.80-1,481
Oct 30, 20251.831.901.711.801.80-1.37%8,153
Oct 29, 20251.801.901.731.831.831.39%14,082
Oct 28, 20251.801.901.731.801.80-1,357
Oct 27, 20251.801.901.721.801.80-1,502
Oct 24, 20251.801.901.721.801.80-2,933
Oct 23, 20251.801.901.721.801.80-331,184
Oct 22, 20251.781.851.721.801.801.41%3,531
Oct 21, 20251.731.851.701.781.782.90%4,100
Oct 20, 20251.731.801.701.731.73-3,968
Oct 17, 20251.731.791.701.731.73-586
Oct 16, 20251.701.791.651.731.731.47%300,694
Oct 15, 20251.701.801.661.701.70-633
Oct 14, 20251.701.791.661.701.70-218