Celtic plc (AIM:CCP)
London
· Delayed Price · Currency is GBP · Price in GBX 189.00
+1.50 (0.80%)
Apr 28, 2026, 12:23 PM GMT
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 190.00 | 184.00 | 184.00 | 185.00 | 185.00 | - | 5,813 |
| 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% | 6,893 |
| Apr 14, 2026 | 192.00 | 200.00 | 188.00 | 194.00 | 194.00 | 1.04% | 5,280 |
| Apr 13, 2026 | 192.80 | 196.00 | 188.00 | 192.00 | 192.00 | 1.05% | 868 |
| 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 | 197.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,261 |
| 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 |
| Mar 13, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 1,049 |
| Mar 12, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 3,080 |
| Mar 11, 2026 | 190.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.63% | 2,930 |
| Mar 10, 2026 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | - | 2,030 |
| Mar 9, 2026 | 195.00 | 200.00 | 180.00 | 190.00 | 190.00 | -2.56% | 14,031 |
| Mar 6, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,873 |
| Mar 5, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 1,619 |
| Mar 4, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 6,681 |
| Mar 3, 2026 | 195.00 | 200.00 | 191.00 | 195.00 | 195.00 | - | 1,767 |
| Mar 2, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 10,951 |
| Feb 27, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 10,968 |
| Feb 26, 2026 | 190.00 | 200.00 | 180.00 | 195.00 | 195.00 | 2.63% | 4,352 |
| Feb 25, 2026 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 249 |
| Feb 24, 2026 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 1,843 |
| Feb 23, 2026 | 190.00 | 200.00 | 180.00 | 190.00 | 190.00 | - | 438 |
| Feb 20, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Feb 19, 2026 | 195.00 | 200.00 | 180.00 | 190.00 | 190.00 | -2.56% | 5,779 |
| Feb 18, 2026 | 190.00 | 200.00 | 181.00 | 195.00 | 195.00 | 2.63% | 6,541 |
| Feb 17, 2026 | 190.00 | 200.00 | 182.00 | 190.00 | 190.00 | - | 661 |
| Feb 16, 2026 | 195.00 | 200.00 | 182.20 | 190.00 | 190.00 | -2.56% | 15,623 |
| Feb 13, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 6,168 |
| Feb 12, 2026 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 1,479 |
| Feb 11, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 6,555 |
| Feb 10, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 7,267 |
| Feb 9, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 2,987 |
| Feb 6, 2026 | 195.00 | 200.00 | 198.00 | 195.00 | 195.00 | - | 1,611 |
| Feb 5, 2026 | 195.00 | 198.00 | 198.00 | 195.00 | 195.00 | - | 1,331 |
| Feb 4, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 7,969 |
| Feb 3, 2026 | 195.00 | 199.40 | 190.60 | 195.00 | 195.00 | - | 2,209 |
| Feb 2, 2026 | 200.00 | 210.00 | 190.00 | 195.00 | 195.00 | -2.50% | 4,111 |
| Jan 30, 2026 | 200.00 | 205.00 | 190.00 | 200.00 | 200.00 | - | 4,597 |
| Jan 29, 2026 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | - | 3,321 |
| Jan 28, 2026 | 200.00 | 210.00 | 193.00 | 200.00 | 200.00 | - | 892 |
| Jan 27, 2026 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | - | 841 |
| Jan 26, 2026 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | - | 5,586 |
| Jan 23, 2026 | 195.00 | 210.00 | 190.00 | 200.00 | 200.00 | 2.56% | 4,915 |
| Jan 22, 2026 | 195.00 | 200.00 | 190.60 | 195.00 | 195.00 | - | 3,752 |
| Jan 21, 2026 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | -2.50% | 20,940 |
| Jan 20, 2026 | 200.00 | 208.00 | 190.00 | 200.00 | 200.00 | - | 8,588 |
| Jan 19, 2026 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | - | 4,065 |
| Jan 16, 2026 | 195.00 | 210.00 | 190.60 | 200.00 | 200.00 | 2.56% | 6,313 |
| Jan 15, 2026 | 199.00 | 200.00 | 190.00 | 195.00 | 195.00 | -2.01% | 37,168 |
| Jan 14, 2026 | 199.00 | 208.00 | 193.00 | 199.00 | 199.00 | - | 4,197 |
| Jan 13, 2026 | 199.00 | 208.00 | 192.00 | 199.00 | 199.00 | - | 4,575 |
| Jan 12, 2026 | 199.00 | 208.00 | 190.00 | 199.00 | 199.00 | - | 7,440 |
| Jan 9, 2026 | 199.00 | 208.00 | 192.00 | 199.00 | 199.00 | - | 4,156 |
| Jan 8, 2026 | 199.00 | 208.00 | 192.00 | 199.00 | 199.00 | - | 8,202 |
| Jan 7, 2026 | 199.00 | 208.00 | 190.00 | 199.00 | 199.00 | - | 6,055 |
| Jan 6, 2026 | 199.00 | 208.00 | 192.00 | 199.00 | 199.00 | - | 1,916 |
| Jan 5, 2026 | 199.00 | 204.00 | 191.08 | 199.00 | 199.00 | - | 5,613 |
| Jan 2, 2026 | 199.00 | 204.00 | 194.60 | 199.00 | 199.00 | - | 4,968 |
| Dec 31, 2025 | 193.00 | 200.00 | 194.00 | 199.00 | 199.00 | 3.11% | 3,218 |
| Dec 30, 2025 | 193.00 | 198.00 | 188.00 | 193.00 | 193.00 | - | 15,524 |
| Dec 29, 2025 | 190.50 | 195.00 | 192.00 | 193.00 | 193.00 | 1.31% | 15,414 |
| Dec 24, 2025 | 190.50 | 194.46 | 190.00 | 190.50 | 190.50 | - | 991 |
| Dec 23, 2025 | 190.50 | 194.46 | 188.00 | 190.50 | 190.50 | - | 202,342 |
| Dec 22, 2025 | 187.50 | 195.00 | 187.00 | 190.50 | 190.50 | 1.60% | 32,536 |
| Dec 19, 2025 | 187.50 | 188.00 | 180.00 | 187.50 | 187.50 | - | 1,988 |
| Dec 18, 2025 | 187.50 | 183.00 | 180.00 | 187.50 | 187.50 | - | 870 |
| Dec 17, 2025 | 187.50 | 190.00 | 188.00 | 187.50 | 187.50 | - | 95 |
| Dec 16, 2025 | 187.50 | 184.01 | 184.01 | 187.50 | 187.50 | - | 34 |
| Dec 15, 2025 | 187.50 | 194.10 | 180.00 | 187.50 | 187.50 | - | 4,188 |
| Dec 12, 2025 | 187.50 | 194.10 | 183.00 | 187.50 | 187.50 | - | 2,950 |
| Dec 11, 2025 | 187.50 | 187.50 | 180.00 | 187.50 | 187.50 | - | 2,715 |
| Dec 10, 2025 | 187.50 | 194.10 | 183.00 | 187.50 | 187.50 | - | 293 |
| Dec 9, 2025 | 187.50 | 194.10 | 180.00 | 187.50 | 187.50 | - | 1,624 |
| Dec 8, 2025 | 187.50 | 194.10 | 182.00 | 187.50 | 187.50 | - | 2,194 |
| 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 |