Celtic (CCP) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celtic

Date Open High Low Close* Volume
09/04/2025 149.00p 155.00p 148.25p 150.00p 424
08/04/2025 146.50p 149.00p 145.00p 149.00p 8181
07/04/2025 150.00p 150.00p 144.12p 146.50p 1274
04/04/2025 155.00p 158.40p 147.79p 150.00p 16022
03/04/2025 155.00p 155.00p 155.00p 155.00p 0
02/04/2025 161.50p 161.50p 153.00p 155.00p 11597
01/04/2025 161.50p 163.00p 160.00p 161.50p 6569
31/03/2025 161.50p 161.50p 160.18p 161.50p 1020
28/03/2025 161.50p 162.00p 160.00p 161.50p 883
27/03/2025 162.50p 164.00p 160.00p 161.50p 2606
26/03/2025 165.00p 170.00p 160.30p 162.50p 890
25/03/2025 165.00p 165.00p 160.60p 165.00p 2950
24/03/2025 165.00p 167.25p 165.00p 165.00p 592
21/03/2025 165.00p 165.00p 164.00p 165.00p 0
20/03/2025 165.00p 165.00p 160.60p 165.00p 726
19/03/2025 165.00p 165.00p 160.00p 165.00p 5
18/03/2025 165.00p 167.25p 160.60p 165.00p 235
17/03/2025 165.00p 167.25p 165.00p 165.00p 149
14/03/2025 163.50p 166.58p 163.50p 165.00p 1000
13/03/2025 165.00p 165.00p 163.50p 163.50p 8504
12/03/2025 165.00p 167.25p 165.00p 165.00p 594
11/03/2025 165.00p 170.00p 165.00p 165.00p 3299
10/03/2025 165.00p 170.00p 160.00p 165.00p 1210
07/03/2025 167.50p 170.00p 161.00p 165.00p 2785
06/03/2025 167.50p 169.40p 161.00p 165.00p 4776
05/03/2025 170.00p 170.00p 165.00p 167.50p 4034
04/03/2025 170.00p 174.00p 165.00p 170.00p 1883
03/03/2025 172.50p 174.00p 168.00p 170.00p 18179
28/02/2025 172.50p 173.00p 172.50p 172.50p 58
27/02/2025 167.50p 175.00p 163.00p 172.50p 1282
26/02/2025 172.50p 177.00p 162.00p 167.50p 13251
25/02/2025 172.50p 180.00p 166.00p 172.50p 1113
24/02/2025 172.50p 177.20p 172.50p 172.50p 115
21/02/2025 172.50p 177.20p 165.10p 172.50p 4374
20/02/2025 172.50p 180.00p 165.55p 172.50p 252
19/02/2025 172.50p 177.20p 172.50p 172.50p 392
18/02/2025 172.50p 180.00p 172.50p 172.50p 100
17/02/2025 172.50p 177.20p 168.00p 172.50p 13821
14/02/2025 172.50p 177.20p 172.50p 172.50p 33
13/02/2025 172.50p 177.20p 165.50p 172.50p 2119
12/02/2025 172.50p 179.10p 165.10p 172.50p 26809
11/02/2025 167.50p 180.00p 167.50p 175.00p 138071
10/02/2025 170.00p 178.80p 160.00p 170.00p 38
07/02/2025 170.00p 180.00p 163.60p 170.00p 7092
06/02/2025 170.00p 180.00p 165.11p 170.00p 6612
05/02/2025 170.00p 180.00p 165.11p 170.00p 2245
04/02/2025 170.00p 180.00p 170.00p 170.00p 5067
03/02/2025 170.00p 180.00p 163.00p 170.00p 366
31/01/2025 170.00p 180.00p 170.00p 170.00p 298
30/01/2025 170.00p 170.00p 163.00p 170.00p 1044
29/01/2025 165.00p 175.00p 162.00p 170.00p 11980
28/01/2025 165.00p 170.00p 162.00p 165.00p 3736
27/01/2025 165.00p 165.00p 161.10p 165.00p 873
24/01/2025 165.00p 167.50p 163.00p 165.00p 1591
23/01/2025 165.00p 170.00p 161.00p 165.00p 2571
22/01/2025 165.00p 167.25p 161.00p 165.00p 4137
21/01/2025 165.00p 167.50p 165.00p 165.00p 835
20/01/2025 165.00p 167.50p 160.10p 165.00p 1282
17/01/2025 165.00p 167.50p 161.00p 165.00p 100
16/01/2025 165.00p 167.50p 162.50p 165.00p 1625
15/01/2025 165.00p 169.00p 161.00p 165.00p 699
14/01/2025 165.00p 165.00p 161.00p 165.00p 1276
13/01/2025 165.00p 169.90p 160.20p 165.00p 921
10/01/2025 165.00p 169.90p 165.00p 165.00p 203
09/01/2025 165.00p 170.00p 160.00p 165.00p 2438
08/01/2025 165.00p 170.00p 160.00p 165.00p 2022
07/01/2025 165.00p 169.90p 160.75p 165.00p 1171
06/01/2025 167.50p 170.00p 160.00p 165.00p 3284
03/01/2025 167.50p 170.00p 165.00p 167.50p 1116
02/01/2025 167.50p 170.00p 167.50p 167.50p 2226
31/12/2024 167.50p 168.75p 165.75p 167.50p 1450
30/12/2024 167.50p 170.00p 165.75p 167.50p 1342
27/12/2024 167.50p 169.95p 165.00p 167.50p 6312
24/12/2024 167.50p 168.75p 167.50p 167.50p 346
23/12/2024 167.50p 167.50p 167.50p 167.50p 0
20/12/2024 172.50p 172.50p 165.00p 167.50p 2447
19/12/2024 167.50p 168.75p 165.05p 167.50p 2507
18/12/2024 167.50p 170.00p 165.75p 167.50p 7175
17/12/2024 167.50p 170.00p 166.00p 167.50p 1367
16/12/2024 167.50p 169.00p 165.75p 167.50p 153
13/12/2024 167.50p 170.00p 167.50p 167.50p 100
12/12/2024 168.50p 169.94p 167.00p 167.50p 7852
11/12/2024 168.50p 169.00p 168.00p 168.50p 1140
10/12/2024 168.50p 170.00p 167.00p 168.50p 1512
09/12/2024 168.50p 169.25p 167.82p 168.50p 2428
06/12/2024 167.50p 167.80p 167.50p 167.50p 3752
05/12/2024 167.50p 169.95p 167.50p 167.50p 659
04/12/2024 167.50p 167.50p 165.00p 167.50p 12800
03/12/2024 167.50p 167.50p 165.10p 167.50p 198
02/12/2024 165.00p 167.50p 163.22p 167.50p 3272
29/11/2024 165.00p 170.00p 162.00p 165.00p 16874
28/11/2024 165.00p 165.00p 162.20p 165.00p 403
27/11/2024 165.00p 165.40p 165.00p 165.00p 10811
26/11/2024 165.00p 165.25p 162.00p 165.00p 9622
25/11/2024 165.00p 166.70p 163.00p 165.00p 2033
22/11/2024 165.00p 170.00p 162.50p 165.00p 718
21/11/2024 165.00p 165.00p 162.50p 165.00p 0
20/11/2024 165.00p 165.00p 160.00p 165.00p 125
19/11/2024 162.50p 165.00p 162.00p 165.00p 1600
18/11/2024 162.50p 165.00p 161.00p 162.50p 7343
15/11/2024 162.50p 163.00p 161.00p 162.50p 2071
14/11/2024 162.50p 163.00p 161.00p 162.50p 9356
13/11/2024 162.50p 163.35p 162.00p 162.50p 11708
12/11/2024 162.50p 163.35p 160.00p 162.50p 1780
11/11/2024 155.00p 166.70p 152.25p 162.50p 20468
08/11/2024 152.50p 160.00p 152.50p 155.00p 3776
07/11/2024 145.00p 154.00p 145.00p 152.50p 22245
06/11/2024 142.50p 147.00p 140.10p 145.00p 59266
05/11/2024 145.00p 145.00p 139.97p 142.50p 24050
04/11/2024 147.50p 147.50p 145.00p 145.00p 3809
01/11/2024 147.50p 148.30p 145.00p 147.50p 3104
31/10/2024 150.00p 150.00p 147.50p 147.50p 3875
30/10/2024 150.00p 150.00p 145.00p 150.00p 3095
29/10/2024 146.00p 150.00p 142.00p 150.00p 19311
28/10/2024 155.00p 155.00p 141.00p 146.00p 34520
25/10/2024 155.00p 155.00p 150.20p 155.00p 7294
24/10/2024 155.00p 157.50p 150.00p 155.00p 6156
23/10/2024 156.50p 160.00p 150.26p 155.00p 4720
22/10/2024 161.50p 161.50p 161.25p 161.50p 504
21/10/2024 161.50p 163.00p 160.00p 161.50p 1597
18/10/2024 161.50p 161.50p 161.00p 161.50p 0
17/10/2024 161.50p 161.50p 161.50p 161.50p 285
16/10/2024 162.50p 162.50p 160.00p 161.50p 3913
15/10/2024 165.00p 165.00p 160.20p 162.50p 1170
14/10/2024 167.50p 172.75p 160.20p 165.00p 10489
11/10/2024 170.00p 170.00p 162.50p 162.50p 290
10/10/2024 170.00p 173.50p 166.70p 170.00p 1430
09/10/2024 170.00p 170.00p 170.00p 170.00p 500
08/10/2024 170.00p 175.00p 166.70p 170.00p 328
07/10/2024 170.00p 173.50p 166.50p 170.00p 1601
04/10/2024 170.00p 173.40p 165.00p 170.00p 3572
03/10/2024 170.00p 175.00p 170.00p 170.00p 59
02/10/2024 172.50p 173.50p 165.50p 170.00p 3929
01/10/2024 172.50p 180.00p 165.50p 172.50p 8009
30/09/2024 172.50p 173.50p 172.50p 172.50p 5
27/09/2024 172.50p 173.50p 172.50p 172.50p 57
26/09/2024 172.50p 173.50p 170.00p 172.50p 1665
25/09/2024 167.50p 173.50p 165.00p 172.50p 16078
24/09/2024 172.50p 180.00p 165.00p 167.50p 2499
23/09/2024 172.50p 175.00p 170.00p 172.50p 964
20/09/2024 172.50p 175.00p 162.00p 172.50p 2772
19/09/2024 170.00p 175.00p 170.00p 172.50p 6337
18/09/2024 172.50p 175.00p 165.30p 170.00p 2677
17/09/2024 172.50p 175.00p 170.00p 172.50p 7491
16/09/2024 175.00p 175.00p 172.50p 172.50p 1604
13/09/2024 175.00p 180.00p 172.00p 175.00p 1338
12/09/2024 178.00p 185.00p 170.00p 175.00p 15815
11/09/2024 195.00p 195.00p 172.00p 186.00p 8442
10/09/2024 195.00p 195.00p 190.20p 195.00p 4300
09/09/2024 200.00p 200.00p 190.20p 195.00p 6201
06/09/2024 200.00p 210.00p 192.00p 200.00p 4300
05/09/2024 200.00p 210.00p 190.00p 200.00p 2800
04/09/2024 200.00p 210.00p 190.40p 200.00p 27234
03/09/2024 197.00p 203.00p 192.00p 203.00p 953
02/09/2024 197.00p 197.00p 192.00p 197.00p 2949
30/08/2024 202.00p 204.00p 195.00p 197.00p 839
29/08/2024 202.00p 202.20p 200.50p 202.00p 4473
28/08/2024 202.00p 204.00p 200.08p 202.00p 6323
27/08/2024 202.00p 203.00p 195.00p 200.00p 6342
23/08/2024 205.00p 205.00p 200.20p 202.00p 23762
22/08/2024 205.00p 205.00p 200.20p 205.00p 11605
21/08/2024 202.00p 205.00p 200.20p 205.00p 5268
20/08/2024 202.00p 204.50p 195.00p 202.00p 9603
19/08/2024 202.00p 204.50p 196.16p 202.00p 29786
16/08/2024 195.00p 205.00p 195.00p 202.00p 18833
15/08/2024 195.00p 200.00p 191.50p 200.00p 5315
14/08/2024 192.50p 198.00p 192.50p 195.00p 0
13/08/2024 192.50p 197.00p 186.00p 192.50p 14983
12/08/2024 192.50p 200.00p 190.56p 193.00p 3945
09/08/2024 192.50p 198.00p 191.90p 192.50p 1554
08/08/2024 187.50p 194.00p 181.80p 192.50p 18697
07/08/2024 187.50p 200.00p 185.00p 187.50p 20138
06/08/2024 172.50p 176.25p 165.00p 172.50p 4818
05/08/2024 175.00p 177.51p 165.00p 172.50p 7277
02/08/2024 177.50p 180.00p 177.00p 177.50p 8966
01/08/2024 177.50p 180.00p 177.00p 177.50p 5157
31/07/2024 177.50p 177.50p 176.50p 177.50p 7040
30/07/2024 177.50p 179.00p 176.50p 177.50p 4546
29/07/2024 177.50p 180.00p 177.50p 177.50p 1995
26/07/2024 175.00p 177.50p 171.00p 177.50p 500
25/07/2024 172.50p 173.00p 170.50p 173.00p 11746
24/07/2024 172.50p 172.50p 172.50p 172.50p 1609
23/07/2024 172.50p 172.50p 171.00p 172.50p 50
22/07/2024 172.50p 179.70p 167.25p 172.50p 1301
19/07/2024 172.50p 180.00p 172.50p 172.50p 79
18/07/2024 167.50p 174.25p 165.00p 172.50p 38189
17/07/2024 165.00p 174.25p 165.00p 167.50p 2201
16/07/2024 170.00p 173.50p 160.00p 165.00p 10439
15/07/2024 175.00p 179.00p 166.00p 170.00p 3155
12/07/2024 177.50p 179.80p 170.00p 175.00p 18322
11/07/2024 185.00p 185.00p 170.00p 177.50p 1691
10/07/2024 190.00p 190.00p 180.00p 186.00p 7700
09/07/2024 192.50p 197.60p 185.00p 190.00p 15557
08/07/2024 192.50p 200.00p 185.00p 192.50p 30882
05/07/2024 192.50p 199.90p 186.50p 192.50p 8715
04/07/2024 186.00p 192.50p 182.00p 192.50p 12223
03/07/2024 177.50p 192.00p 175.00p 186.00p 24429
02/07/2024 175.00p 180.00p 170.00p 177.50p 11020
01/07/2024 170.00p 175.00p 165.00p 175.00p 26374
28/06/2024 167.50p 175.00p 165.00p 165.00p 17930

*Close Price adjusted for both dividends and splits