Celtic plc (AIM:CCP)
London
· Delayed Price · Currency is GBP · Price in GBX 187.50
0.00 (0.00%)
At close: Dec 5, 2025
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.50 | 194.40 | 185.00 | 187.50 | 187.50 | - | 25,573 |
| Dec 4, 2025 | 187.50 | 194.10 | 185.00 | 187.50 | 187.50 | - | 1,002 |
| Dec 3, 2025 | 187.50 | 195.00 | 188.00 | 187.50 | 187.50 | - | 6,629 |
| Dec 2, 2025 | 187.50 | 195.00 | 183.00 | 187.50 | 187.50 | - | 14,733 |
| Dec 1, 2025 | 187.50 | 194.55 | 180.90 | 187.50 | 187.50 | - | 16,781 |
| Nov 28, 2025 | 185.00 | 194.00 | 180.07 | 187.50 | 187.50 | 1.35% | 17,302 |
| Nov 27, 2025 | 182.50 | 188.00 | 180.30 | 185.00 | 185.00 | 1.37% | 12,164 |
| Nov 26, 2025 | 182.50 | 184.50 | 180.30 | 182.50 | 182.50 | - | 11,153 |
| Nov 25, 2025 | 182.50 | 184.70 | 177.55 | 182.50 | 182.50 | - | 58,767 |
| Nov 24, 2025 | 180.00 | 180.00 | 180.00 | 182.50 | 182.50 | 4.29% | 75,983 |
| Nov 21, 2025 | 170.60 | 180.00 | 170.50 | 175.00 | 175.00 | - | 265,693 |
| Nov 20, 2025 | 175.00 | 180.00 | 170.60 | 175.00 | 175.00 | - | 263,793 |
| Nov 19, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 543,140 |
| Nov 18, 2025 | 175.00 | 174.90 | 174.90 | 175.00 | 175.00 | - | 4 |
| Nov 17, 2025 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | 1.45% | 11,735 |
| Nov 14, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Nov 13, 2025 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | -1.43% | 2,448 |
| Nov 12, 2025 | 180.00 | 190.00 | 172.00 | 175.00 | 175.00 | -2.78% | 8,468 |
| Nov 11, 2025 | 180.00 | 188.80 | 173.00 | 180.00 | 180.00 | - | 1,586 |
| Nov 10, 2025 | 180.00 | 189.40 | 173.00 | 180.00 | 180.00 | - | 1,356 |
| Nov 7, 2025 | 180.00 | 188.80 | 172.00 | 180.00 | 180.00 | - | 1,656 |
| Nov 6, 2025 | 180.00 | 188.80 | 172.00 | 180.00 | 180.00 | - | 3,388 |
| Nov 5, 2025 | 180.00 | 190.00 | 175.25 | 180.00 | 180.00 | - | 402,514 |
| Nov 4, 2025 | 180.00 | 190.00 | 170.00 | 180.00 | 180.00 | - | 2,571 |
| Nov 3, 2025 | 180.00 | 189.00 | 171.20 | 180.00 | 180.00 | - | 3,382 |
| Oct 31, 2025 | 180.00 | 185.00 | 171.20 | 180.00 | 180.00 | - | 1,481 |
| Oct 30, 2025 | 182.50 | 189.85 | 171.20 | 180.00 | 180.00 | -1.37% | 8,153 |
| Oct 29, 2025 | 180.00 | 189.85 | 173.00 | 182.50 | 182.50 | 1.39% | 14,082 |
| Oct 28, 2025 | 180.00 | 189.80 | 172.50 | 180.00 | 180.00 | - | 1,357 |
| Oct 27, 2025 | 180.00 | 189.80 | 172.00 | 180.00 | 180.00 | - | 1,502 |
| Oct 24, 2025 | 180.00 | 189.80 | 172.00 | 180.00 | 180.00 | - | 2,933 |
| Oct 23, 2025 | 180.00 | 190.00 | 172.00 | 180.00 | 180.00 | - | 331,184 |
| Oct 22, 2025 | 177.50 | 185.00 | 172.00 | 180.00 | 180.00 | 1.41% | 3,531 |
| Oct 21, 2025 | 172.50 | 185.00 | 170.25 | 177.50 | 177.50 | 2.90% | 4,100 |
| Oct 20, 2025 | 172.50 | 179.70 | 170.00 | 172.50 | 172.50 | - | 3,968 |
| Oct 17, 2025 | 172.50 | 179.10 | 170.00 | 172.50 | 172.50 | - | 586 |
| Oct 16, 2025 | 170.00 | 179.10 | 165.00 | 172.50 | 172.50 | 1.47% | 300,694 |
| Oct 15, 2025 | 170.00 | 179.80 | 165.55 | 170.00 | 170.00 | - | 633 |
| Oct 14, 2025 | 170.00 | 178.80 | 165.55 | 170.00 | 170.00 | - | 218 |
| Oct 13, 2025 | 170.00 | 178.80 | 178.80 | 170.00 | 170.00 | - | 10 |
| Oct 10, 2025 | 170.00 | 178.80 | 165.00 | 170.00 | 170.00 | - | 1,718 |
| Oct 9, 2025 | 170.00 | 175.00 | 161.20 | 170.00 | 170.00 | - | 1,042 |
| Oct 8, 2025 | 175.00 | 175.00 | 160.00 | 170.00 | 170.00 | -2.86% | 7,399 |
| Oct 7, 2025 | 175.00 | 175.35 | 170.10 | 175.00 | 175.00 | - | 914,921 |
| Oct 6, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 10,601 |
| Oct 3, 2025 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | - | 2,463 |
| Oct 2, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 3,616 |
| Oct 1, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 13,344 |
| Sep 30, 2025 | 175.00 | 180.00 | 170.30 | 175.00 | 175.00 | - | 5,170 |
| Sep 29, 2025 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | - | 2,701 |
| Sep 26, 2025 | 175.00 | 174.00 | 170.60 | 175.00 | 175.00 | - | 2,055 |
| Sep 25, 2025 | 167.50 | 178.00 | 160.00 | 175.00 | 175.00 | 4.48% | 13,554 |
| Sep 24, 2025 | 167.50 | 175.00 | 163.00 | 167.50 | 167.50 | - | 6,405 |
| Sep 23, 2025 | 167.50 | 175.00 | 169.75 | 167.50 | 167.50 | - | 11,417 |
| Sep 22, 2025 | 167.50 | 175.00 | 160.00 | 167.50 | 167.50 | - | 2,935 |
| Sep 19, 2025 | 167.50 | 170.00 | 160.00 | 167.50 | 167.50 | - | 19,401 |
| Sep 18, 2025 | 170.00 | 170.00 | 161.83 | 167.50 | 167.50 | -1.47% | 12,781 |
| Sep 17, 2025 | 175.00 | 176.00 | 162.00 | 170.00 | 170.00 | -2.86% | 6,579 |
| Sep 16, 2025 | 177.50 | 184.10 | 170.50 | 175.00 | 175.00 | - | 2,070 |
| Sep 15, 2025 | 175.00 | 179.40 | 170.00 | 175.00 | 175.00 | - | 4,368 |
| Sep 12, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 2,327 |
| Sep 11, 2025 | 175.00 | 176.00 | 170.50 | 175.00 | 175.00 | - | 3,960 |
| Sep 10, 2025 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 1,590 |
| Sep 9, 2025 | 178.00 | 185.00 | 170.00 | 175.00 | 175.00 | - | 4,901 |
| Sep 8, 2025 | 175.00 | 176.00 | 170.50 | 175.00 | 175.00 | - | 5,294 |
| Sep 5, 2025 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 3,259 |
| Sep 4, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 5,058 |
| Sep 3, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 3,746 |
| Sep 2, 2025 | 175.00 | 176.00 | 170.60 | 175.00 | 175.00 | - | 3,128 |
| Sep 1, 2025 | 181.00 | 185.00 | 171.00 | 175.00 | 175.00 | -3.31% | 6,447 |
| Aug 29, 2025 | 181.00 | 186.00 | 176.00 | 181.00 | 181.00 | - | 256 |
| Aug 28, 2025 | 181.00 | 186.00 | 176.00 | 181.00 | 181.00 | - | 1,968 |
| Aug 27, 2025 | 181.00 | 185.00 | 172.00 | 181.00 | 181.00 | - | 5,644 |
| Aug 26, 2025 | 181.00 | 185.40 | 184.00 | 181.00 | 181.00 | - | 5,047 |
| Aug 22, 2025 | 181.00 | 176.00 | 176.00 | 181.00 | 181.00 | - | 183 |
| Aug 21, 2025 | 181.00 | 186.00 | 176.60 | 181.00 | 181.00 | - | 4,098 |
| Aug 20, 2025 | 181.00 | 184.00 | 176.00 | 181.00 | 181.00 | - | 566 |
| Aug 19, 2025 | 183.00 | 184.00 | 178.00 | 181.00 | 181.00 | -1.09% | 1,500 |
| Aug 18, 2025 | 183.00 | 184.00 | 184.00 | 183.00 | 183.00 | - | 230 |
| Aug 15, 2025 | 183.00 | 180.00 | 176.00 | 183.00 | 183.00 | - | 2,150 |
| Aug 14, 2025 | 183.00 | 178.00 | 176.84 | 183.00 | 183.00 | - | 1,000 |
| Aug 13, 2025 | 183.00 | 185.00 | 176.84 | 183.00 | 183.00 | - | 108 |
| Aug 12, 2025 | 185.00 | 185.00 | 176.00 | 183.00 | 183.00 | -1.08% | 2,310 |
| Aug 11, 2025 | 185.00 | 185.00 | 181.93 | 185.00 | 185.00 | - | 1,269 |
| Aug 8, 2025 | 185.00 | 186.00 | 180.00 | 185.00 | 185.00 | - | 2,526 |
| Aug 7, 2025 | 188.00 | 180.00 | 180.00 | 185.00 | 185.00 | -1.60% | 2,129 |
| Aug 6, 2025 | 188.00 | 182.00 | 182.00 | 188.00 | 188.00 | - | 158 |
| Aug 5, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Aug 4, 2025 | 188.00 | 195.84 | 181.91 | 188.00 | 188.00 | - | 4,000 |
| Aug 1, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | - |
| Jul 31, 2025 | 188.00 | 195.84 | 180.00 | 188.00 | 188.00 | - | 9,186 |
| Jul 30, 2025 | 188.00 | 195.58 | 180.16 | 188.00 | 188.00 | - | 9,425 |
| Jul 29, 2025 | 188.00 | 195.58 | 180.16 | 188.00 | 188.00 | - | 8,517 |
| Jul 28, 2025 | 188.00 | 194.00 | 180.16 | 188.00 | 188.00 | - | 2,532 |
| Jul 25, 2025 | 188.00 | 196.00 | 180.00 | 188.00 | 188.00 | - | 5,916 |
| Jul 24, 2025 | 188.00 | 194.00 | 182.00 | 188.00 | 188.00 | - | 4,097 |
| Jul 23, 2025 | 188.00 | 193.76 | 185.00 | 188.00 | 188.00 | - | 1,050 |
| Jul 22, 2025 | 188.00 | 196.00 | 190.00 | 188.00 | 188.00 | - | 5,000 |
| Jul 21, 2025 | 185.00 | 190.00 | 185.00 | 188.00 | 188.00 | 1.62% | 6,094 |
| Jul 18, 2025 | 185.00 | 186.40 | 185.00 | 185.00 | 185.00 | - | 3,001 |