Shares Magazine
185.00p+0.00 (+0.00%)14 Jul 2025, 14:03
Celtic PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 185.00p | 180.00p | 180.00p | 185.00p | 2,500 |
| Jul 10, 2025 | 185.00p | 185.00p | 180.00p | 185.00p | 1,166 |
| Jul 9, 2025 | 187.50p | 180.50p | 180.00p | 185.00p | 4,044 |
| Jul 8, 2025 | 187.50p | 190.00p | 182.00p | 187.50p | 507 |
| Jul 7, 2025 | 195.00p | 196.00p | 182.00p | 187.50p | 5,798 |
| Jul 4, 2025 | 195.00p | 200.00p | 190.00p | 195.00p | 3,119 |
| Jul 3, 2025 | 195.00p | 197.00p | 190.00p | 195.00p | 234 |
| Jul 2, 2025 | 195.00p | 197.00p | 190.00p | 195.00p | 1,153 |
| Jul 1, 2025 | 195.00p | 190.10p | 190.10p | 195.00p | 147 |
| Jun 30, 2025 | 195.00p | 190.10p | 190.10p | 195.00p | 1,600 |
| Jun 27, 2025 | 195.00p | 199.90p | 190.00p | 195.00p | 3,322 |
| Jun 26, 2025 | 182.50p | 199.00p | 181.30p | 195.00p | 31,663 |
| Jun 25, 2025 | 161.50p | 185.00p | 168.00p | 182.50p | 3,867 |
| Jun 24, 2025 | 161.50p | 168.00p | 160.00p | 161.50p | 855 |
| Jun 20, 2025 | 162.50p | 168.00p | 157.00p | 161.50p | 3,339 |
| Jun 19, 2025 | 160.00p | 165.00p | 165.00p | 162.50p | 2,000 |
| Jun 18, 2025 | 160.00p | 165.00p | 158.11p | 160.00p | 900 |
| Jun 17, 2025 | 160.00p | 165.00p | 160.00p | 160.00p | 1,147 |
| Jun 16, 2025 | 160.00p | 165.00p | 158.11p | 160.00p | 1,482 |
| Jun 13, 2025 | 160.00p | 165.00p | 155.00p | 160.00p | 891 |
| Jun 12, 2025 | 157.50p | 165.00p | 165.00p | 160.00p | 5,800 |
| Jun 11, 2025 | 155.00p | 165.00p | 152.00p | 157.50p | 7,362 |
| Jun 10, 2025 | 155.00p | 160.00p | 155.00p | 155.00p | 3,999 |
| Jun 9, 2025 | 155.00p | 159.00p | 159.00p | 155.00p | 843 |
| Jun 6, 2025 | 152.00p | 159.00p | 155.92p | 155.00p | 1,953 |
| Jun 5, 2025 | 152.00p | 157.00p | 150.00p | 152.00p | 4,565 |
| Jun 4, 2025 | 150.50p | 157.00p | 155.70p | 152.00p | 3,247 |
| Jun 3, 2025 | 150.50p | 157.00p | 154.14p | 150.50p | 590 |
| Jun 2, 2025 | 150.50p | 157.00p | 151.80p | 150.50p | 4,246 |
| May 29, 2025 | 151.50p | 151.50p | 151.50p | 151.50p | 1,000 |
| May 28, 2025 | 151.50p | 155.70p | 151.50p | 151.50p | 2 |
| May 27, 2025 | 151.50p | 159.85p | 150.00p | 151.50p | 10,143 |
| May 23, 2025 | 151.50p | 159.00p | 144.00p | 151.50p | 898 |
| May 22, 2025 | 151.50p | 158.00p | 158.00p | 151.50p | 1,932 |
| May 21, 2025 | 149.50p | 155.00p | 155.00p | 151.50p | 70 |
| May 19, 2025 | 146.00p | 152.00p | 152.00p | 146.00p | 2,975 |
| May 16, 2025 | 146.00p | 152.00p | 145.00p | 146.00p | 14 |
| May 15, 2025 | 146.00p | 152.00p | 145.00p | 146.00p | 1,451 |
| May 14, 2025 | 146.00p | 146.00p | 146.00p | 146.00p | 1,000 |
| May 13, 2025 | 145.00p | 150.00p | 145.00p | 146.00p | 3,956 |
| May 12, 2025 | 144.00p | 150.00p | 142.00p | 145.00p | 12,100 |
| May 9, 2025 | 144.00p | 148.00p | 142.00p | 144.00p | 2,459 |
| May 7, 2025 | 145.00p | 150.00p | 144.00p | 144.00p | 14,005 |
| May 6, 2025 | 144.00p | 148.00p | 140.16p | 144.00p | 124 |
| May 2, 2025 | 144.00p | 147.00p | 142.08p | 144.00p | 5,634 |
| May 1, 2025 | 144.00p | 148.00p | 144.00p | 144.00p | 620 |
| Apr 30, 2025 | 144.00p | 147.00p | 146.24p | 144.00p | 879 |
| Apr 29, 2025 | 144.00p | 150.88p | 140.00p | 144.00p | 11,962 |
| Apr 28, 2025 | 144.00p | 148.00p | 142.00p | 144.00p | 2,041 |
| Apr 25, 2025 | 144.00p | 148.00p | 140.00p | 144.00p | 124 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.