Celtic plc (CCP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:48PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 0.00 | 145.00 | 135.00 | 140.00 | 140.00 | 2,881 |
| Jun 03, 2024 | 140.00 | 142.50 | 137.00 | 140.00 | 140.00 | 100,512 |
| May 31, 2024 | 140.00 | 144.80 | 135.00 | 140.00 | 140.00 | 25,491 |
| May 30, 2024 | 142.50 | 137.00 | 135.00 | 140.00 | 140.00 | 8,837 |
| May 29, 2024 | 137.50 | 145.00 | 140.25 | 140.00 | 140.00 | 7,337 |
| May 28, 2024 | 137.50 | 145.00 | 142.00 | 137.50 | 137.50 | 3,499 |
| May 24, 2024 | 137.50 | 142.00 | 130.00 | 137.50 | 137.50 | 857 |
| May 23, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| May 22, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| May 21, 2024 | 137.50 | 133.55 | 133.55 | 137.50 | 137.50 | 20 |
| May 20, 2024 | 137.50 | 145.00 | 130.00 | 137.50 | 137.50 | 2,427 |
| May 17, 2024 | 137.50 | 139.00 | 130.00 | 137.50 | 137.50 | 390 |
| May 16, 2024 | 137.50 | 139.00 | 139.00 | 137.50 | 137.50 | 6 |
| May 15, 2024 | 137.50 | 139.00 | 139.00 | 137.50 | 137.50 | 1,208 |
| May 14, 2024 | 137.50 | 139.00 | 130.00 | 137.50 | 137.50 | 4,751 |
| May 13, 2024 | 132.50 | 139.25 | 130.45 | 137.50 | 137.50 | 26,055 |
| May 10, 2024 | 132.50 | 139.25 | 139.25 | 132.50 | 132.50 | 536 |
| May 09, 2024 | 132.50 | 128.75 | 128.75 | 132.50 | 132.50 | 1,750 |
| May 08, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 07, 2024 | 132.50 | 139.55 | 125.00 | 132.50 | 132.50 | 2,823 |
| May 03, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 02, 2024 | 132.50 | 139.10 | 128.75 | 132.50 | 132.50 | 199 |
| May 01, 2024 | 132.50 | 139.10 | 125.00 | 132.50 | 132.50 | 1,278 |
| Apr 30, 2024 | 135.00 | 139.25 | 133.00 | 132.50 | 132.50 | 2,108 |
| Apr 29, 2024 | 135.00 | 139.50 | 130.00 | 135.00 | 135.00 | 1,998 |
| Apr 26, 2024 | 135.00 | 140.00 | 139.50 | 135.00 | 135.00 | 1,883 |
| Apr 25, 2024 | 135.00 | 139.50 | 131.50 | 135.00 | 135.00 | 3,161 |
| Apr 24, 2024 | 135.00 | 131.50 | 131.50 | 135.00 | 135.00 | 139 |
| Apr 23, 2024 | 133.50 | 135.95 | 131.50 | 135.00 | 135.00 | 4,985 |
| Apr 22, 2024 | 133.50 | 136.75 | 130.00 | 133.50 | 133.50 | 1,595 |
| Apr 19, 2024 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 1,363 |
| Apr 18, 2024 | 129.50 | 137.00 | 136.25 | 133.50 | 133.50 | 4,811 |
| Apr 17, 2024 | 129.50 | 123.60 | 123.00 | 129.50 | 129.50 | 3,208 |
| Apr 16, 2024 | 129.50 | 135.05 | 135.05 | 129.50 | 129.50 | 100 |
| Apr 15, 2024 | 129.50 | 135.05 | 122.00 | 127.00 | 127.00 | 1,239 |
| Apr 12, 2024 | 129.50 | 135.50 | 124.25 | 129.50 | 129.50 | 401 |
| Apr 11, 2024 | 129.50 | 135.50 | 135.00 | 135.00 | 135.00 | 195 |
| Apr 10, 2024 | 127.50 | 136.25 | 124.25 | 129.50 | 129.50 | 4,857 |
| Apr 09, 2024 | 128.50 | 134.00 | 134.00 | 128.50 | 128.50 | 328 |
| Apr 08, 2024 | 128.50 | 134.35 | 122.44 | 128.50 | 128.50 | 2,387 |
| Apr 05, 2024 | 128.50 | 132.00 | 126.20 | 128.50 | 128.50 | 1,197 |
| Apr 04, 2024 | 128.50 | 132.00 | 132.00 | 128.50 | 128.50 | 233 |
| Apr 03, 2024 | 127.50 | 128.00 | 128.00 | 128.50 | 128.50 | 10 |
| Apr 02, 2024 | 129.00 | 135.00 | 120.00 | 127.50 | 127.50 | 14,101 |
| Mar 28, 2024 | 129.00 | 135.00 | 135.00 | 129.00 | 129.00 | 20 |
| Mar 27, 2024 | 129.00 | 133.00 | 132.00 | 129.00 | 129.00 | 3,042 |
| Mar 26, 2024 | 129.00 | 132.00 | 123.00 | 129.00 | 129.00 | 3,434 |
| Mar 25, 2024 | 129.00 | 133.00 | 123.00 | 129.00 | 129.00 | 1,025 |
| Mar 22, 2024 | 127.50 | 133.00 | 123.00 | 129.00 | 129.00 | 2,885 |
| Mar 21, 2024 | 129.00 | 133.00 | 123.00 | 129.00 | 129.00 | 3,076 |
| Mar 20, 2024 | 129.00 | 133.00 | 124.00 | 129.00 | 129.00 | 3,129 |
| Mar 19, 2024 | 129.00 | 133.50 | 133.00 | 129.00 | 129.00 | 854 |
| Mar 18, 2024 | 129.00 | 133.50 | 124.50 | 129.00 | 129.00 | 307 |
| Mar 15, 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 1,150 |
| Mar 14, 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 3,975 |
| Mar 13, 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 3,119 |
| Mar 12, 2024 | 129.00 | 125.00 | 124.25 | 129.00 | 129.00 | 5,955 |
| Mar 11, 2024 | 129.00 | 133.50 | 133.50 | 129.00 | 129.00 | 209 |
| Mar 08, 2024 | 129.00 | 133.50 | 124.25 | 129.00 | 129.00 | 5,592 |
| Mar 07, 2024 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 78,631 |
| Mar 06, 2024 | 129.00 | 133.80 | 124.25 | 129.00 | 129.00 | 53,687 |
| Mar 05, 2024 | 129.00 | 125.00 | 124.00 | 129.00 | 129.00 | 30,950 |
| Mar 04, 2024 | 128.50 | 126.00 | 124.10 | 129.00 | 129.00 | 10,031 |
| Mar 01, 2024 | 128.50 | 135.00 | 122.00 | 128.50 | 128.50 | 328 |
| Feb 29, 2024 | 128.50 | 128.00 | 123.95 | 128.50 | 128.50 | 1,573 |
| Feb 28, 2024 | 128.50 | 125.00 | 122.00 | 128.50 | 128.50 | 14,267 |
| Feb 27, 2024 | 127.50 | 131.00 | 122.00 | 128.50 | 128.50 | 8,160 |
| Feb 26, 2024 | 127.50 | 128.00 | 128.00 | 127.50 | 127.50 | 80 |
| Feb 23, 2024 | 125.00 | 128.00 | 128.00 | 125.00 | 125.00 | 100 |
| Feb 22, 2024 | 125.00 | 122.55 | 120.00 | 125.00 | 125.00 | 1,237 |
| Feb 21, 2024 | 125.00 | 128.00 | 128.00 | 125.00 | 125.00 | 109 |
| Feb 20, 2024 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 22,646 |
| Feb 19, 2024 | 125.00 | 128.00 | 122.50 | 125.00 | 125.00 | 1,443 |
| Feb 16, 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 8,577 |
| Feb 15, 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 99 |
| Feb 14, 2024 | 125.00 | 128.00 | 120.00 | 125.00 | 125.00 | 1,112 |
| Feb 13, 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 8,881 |
| Feb 12, 2024 | 125.00 | 128.00 | 122.50 | 125.00 | 125.00 | 1,958 |
| Feb 09, 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 202 |
| Feb 08, 2024 | 125.00 | 120.00 | 120.00 | 125.00 | 125.00 | 560 |
| Feb 07, 2024 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 22,516 |
| Feb 06, 2024 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 2,709 |
| Feb 05, 2024 | 120.00 | 126.30 | 115.00 | 123.50 | 123.50 | 29,371 |
| Feb 02, 2024 | 120.00 | 125.00 | 115.60 | 120.00 | 120.00 | 5,199 |
| Feb 01, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 952 |
| Jan 31, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,743 |
| Jan 30, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,338 |
| Jan 29, 2024 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 530 |
| Jan 26, 2024 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 16,461 |
| Jan 25, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,552 |
| Jan 24, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,567 |
| Jan 23, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,685 |
| Jan 22, 2024 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2,051 |
| Jan 19, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,180 |
| Jan 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 17, 2024 | 120.00 | 125.00 | 121.00 | 120.00 | 120.00 | 133 |
| Jan 16, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,397 |
| Jan 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 12, 2024 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 5,250 |
| Jan 11, 2024 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1,866 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.