Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/12/2025 187.50p 194.10p 183.00p 187.50p 293
09/12/2025 187.50p 194.10p 180.00p 187.50p 1624
08/12/2025 187.50p 194.10p 182.00p 187.50p 2194
05/12/2025 187.50p 194.40p 185.00p 187.50p 25573
04/12/2025 187.50p 194.10p 185.00p 187.50p 1002
03/12/2025 187.50p 195.00p 187.50p 187.50p 6629
02/12/2025 187.50p 195.00p 183.00p 187.50p 14733
01/12/2025 187.50p 194.55p 180.90p 187.50p 16781
28/11/2025 185.00p 194.00p 180.07p 187.50p 57302
27/11/2025 182.50p 188.00p 180.30p 185.00p 12164
26/11/2025 182.50p 184.50p 180.30p 182.50p 11153
25/11/2025 182.50p 184.70p 177.55p 182.50p 58767
24/11/2025 175.00p 182.50p 175.00p 182.50p 75983
21/11/2025 175.00p 180.00p 170.50p 175.00p 265693
20/11/2025 175.00p 180.00p 170.60p 175.00p 263793
19/11/2025 175.00p 180.00p 170.00p 175.00p 543140
18/11/2025 175.00p 175.00p 174.90p 175.00p 4
17/11/2025 172.50p 175.00p 170.00p 175.00p 11735
14/11/2025 172.50p 172.50p 172.50p 172.50p 0
13/11/2025 175.00p 175.00p 170.00p 172.50p 2448
12/11/2025 180.00p 190.00p 172.00p 175.00p 8468
11/11/2025 180.00p 188.80p 173.00p 180.00p 1586
10/11/2025 180.00p 189.40p 173.00p 180.00p 1356
07/11/2025 180.00p 188.80p 172.00p 180.00p 1656
06/11/2025 180.00p 188.80p 172.00p 180.00p 3388
05/11/2025 180.00p 190.00p 175.25p 180.00p 402514
04/11/2025 180.00p 190.00p 170.00p 180.00p 2571
03/11/2025 180.00p 189.00p 171.20p 180.00p 3382
31/10/2025 180.00p 185.00p 171.20p 180.00p 1481
30/10/2025 182.50p 189.85p 171.20p 180.00p 8153
29/10/2025 180.00p 189.85p 173.00p 182.50p 14082
28/10/2025 180.00p 189.80p 172.50p 180.00p 1357
27/10/2025 180.00p 189.80p 172.00p 180.00p 1502
24/10/2025 180.00p 189.80p 172.00p 180.00p 2933
23/10/2025 180.00p 190.00p 172.00p 180.00p 331184
22/10/2025 177.50p 185.00p 172.00p 180.00p 3531
21/10/2025 172.50p 185.00p 170.25p 177.50p 4100
20/10/2025 172.50p 179.70p 170.00p 172.50p 3968
17/10/2025 172.50p 179.10p 170.00p 172.50p 586
16/10/2025 170.00p 179.10p 165.00p 172.50p 300694
15/10/2025 170.00p 179.80p 165.55p 170.00p 633
14/10/2025 170.00p 178.80p 165.55p 170.00p 218
13/10/2025 170.00p 178.80p 170.00p 170.00p 10
10/10/2025 170.00p 178.80p 165.00p 170.00p 1718
09/10/2025 170.00p 175.00p 161.20p 170.00p 1042
08/10/2025 175.00p 175.00p 160.00p 170.00p 7399
07/10/2025 175.00p 175.35p 170.10p 175.00p 914921
06/10/2025 175.00p 180.00p 170.00p 175.00p 601
03/10/2025 175.00p 175.00p 170.00p 175.00p 2463
02/10/2025 175.00p 180.00p 170.00p 175.00p 3616
01/10/2025 175.00p 180.00p 170.00p 175.00p 13344
30/09/2025 175.00p 180.00p 170.30p 175.00p 5170
29/09/2025 175.00p 180.00p 172.00p 175.00p 2701
26/09/2025 175.00p 175.00p 170.60p 175.00p 2055
25/09/2025 167.50p 175.00p 160.00p 175.00p 8554
24/09/2025 167.50p 175.00p 163.00p 167.50p 6405
23/09/2025 167.50p 175.00p 167.50p 167.50p 11417
22/09/2025 167.50p 175.00p 160.00p 167.50p 2935
19/09/2025 167.50p 170.00p 160.00p 167.50p 19401
18/09/2025 170.00p 170.00p 161.83p 167.50p 12781
17/09/2025 175.00p 176.00p 162.00p 170.00p 6579
16/09/2025 175.00p 175.00p 175.00p 175.00p 2070
15/09/2025 175.00p 179.40p 170.00p 175.00p 4368
12/09/2025 175.00p 176.00p 170.00p 175.00p 2327
11/09/2025 175.00p 175.00p 175.00p 175.00p 3960
10/09/2025 175.00p 180.00p 170.00p 175.00p 1590
09/09/2025 178.00p 185.00p 170.00p 175.00p 4901
08/09/2025 175.00p 176.00p 170.50p 175.00p 5294
05/09/2025 175.00p 176.00p 172.00p 175.00p 3259
04/09/2025 175.00p 176.00p 170.00p 175.00p 5058
03/09/2025 175.00p 176.00p 170.00p 175.00p 3746
02/09/2025 175.00p 176.00p 170.60p 175.00p 3128
01/09/2025 181.00p 185.00p 171.00p 175.00p 6447
29/08/2025 181.00p 186.00p 181.00p 181.00p 256
28/08/2025 181.00p 186.00p 176.00p 181.00p 1968
27/08/2025 181.00p 185.00p 172.00p 181.00p 5644
26/08/2025 181.00p 185.40p 179.33p 181.00p 5047
22/08/2025 181.00p 181.00p 176.00p 181.00p 183
21/08/2025 181.00p 186.00p 176.60p 181.00p 4098
20/08/2025 181.00p 184.00p 176.00p 181.00p 566
19/08/2025 183.00p 184.00p 178.00p 181.00p 1500
18/08/2025 183.00p 184.00p 183.00p 183.00p 230
15/08/2025 183.00p 183.00p 176.00p 183.00p 2150
14/08/2025 183.00p 183.00p 176.84p 183.00p 1000
13/08/2025 183.00p 185.00p 176.84p 183.00p 108
12/08/2025 185.00p 185.00p 176.00p 183.00p 2310
11/08/2025 185.00p 185.00p 181.93p 185.00p 1269
08/08/2025 185.00p 186.00p 180.00p 185.00p 2526
07/08/2025 188.00p 188.00p 180.00p 185.00p 2129
06/08/2025 188.00p 188.00p 182.00p 188.00p 158
05/08/2025 188.00p 188.00p 188.00p 188.00p 0
04/08/2025 188.00p 195.84p 181.91p 188.00p 4000
01/08/2025 188.00p 188.00p 184.00p 188.00p 0
31/07/2025 188.00p 195.84p 180.00p 188.00p 9186
30/07/2025 188.00p 195.58p 180.16p 188.00p 9425
29/07/2025 188.00p 195.58p 180.16p 188.00p 8517
28/07/2025 188.00p 194.00p 180.16p 188.00p 2532
25/07/2025 188.00p 196.00p 180.00p 188.00p 5916
24/07/2025 188.00p 194.00p 182.00p 188.00p 4097
23/07/2025 188.00p 193.76p 185.00p 188.00p 1050
22/07/2025 188.00p 196.00p 188.00p 188.00p 5000
21/07/2025 185.00p 190.00p 185.00p 188.00p 6094
18/07/2025 185.00p 186.40p 185.00p 185.00p 3001
17/07/2025 185.00p 185.00p 185.00p 185.00p 100
16/07/2025 185.00p 185.00p 185.00p 185.00p 3005
15/07/2025 185.00p 185.00p 180.00p 185.00p 6162
14/07/2025 185.00p 185.00p 185.00p 185.00p 3021
11/07/2025 185.00p 185.00p 180.00p 185.00p 2500
10/07/2025 185.00p 185.00p 180.00p 185.00p 1166
09/07/2025 187.50p 187.50p 180.00p 185.00p 4044
08/07/2025 187.50p 190.00p 182.00p 187.50p 507
07/07/2025 195.00p 196.00p 182.00p 187.50p 5798
04/07/2025 195.00p 200.00p 190.00p 195.00p 3119
03/07/2025 195.00p 197.00p 190.00p 195.00p 234
02/07/2025 195.00p 197.00p 190.00p 195.00p 1153
01/07/2025 195.00p 195.00p 190.10p 195.00p 147
30/06/2025 195.00p 195.00p 190.10p 195.00p 1600
27/06/2025 195.00p 199.90p 190.00p 195.00p 3322
26/06/2025 182.50p 199.00p 181.30p 195.00p 31663
25/06/2025 161.50p 185.00p 161.50p 182.50p 3867
24/06/2025 161.50p 168.00p 160.00p 161.50p 855
23/06/2025 161.50p 161.50p 161.50p 161.50p 0
20/06/2025 162.50p 168.00p 157.00p 161.50p 3339
19/06/2025 160.00p 165.00p 160.00p 162.50p 2000
18/06/2025 160.00p 165.00p 158.11p 160.00p 900
17/06/2025 160.00p 165.00p 160.00p 160.00p 1147
16/06/2025 160.00p 165.00p 158.11p 160.00p 1482
13/06/2025 160.00p 165.00p 155.00p 160.00p 891
12/06/2025 157.50p 165.00p 157.50p 160.00p 5800
11/06/2025 155.00p 165.00p 152.00p 157.50p 7362
10/06/2025 155.00p 160.00p 155.00p 155.00p 3999
09/06/2025 155.00p 159.00p 155.00p 155.00p 843
06/06/2025 152.00p 159.00p 152.00p 155.00p 1953
05/06/2025 152.00p 157.00p 150.00p 152.00p 4565
04/06/2025 150.50p 157.00p 150.50p 152.00p 3247
03/06/2025 150.50p 157.00p 150.50p 150.50p 590
02/06/2025 150.50p 157.00p 150.50p 150.50p 4246
30/05/2025 151.50p 154.00p 149.00p 150.50p 0
29/05/2025 151.50p 151.50p 151.50p 151.50p 1000
28/05/2025 151.50p 155.70p 151.50p 151.50p 2
27/05/2025 151.50p 159.85p 150.00p 151.50p 10143
23/05/2025 151.50p 159.00p 144.00p 151.50p 898
22/05/2025 151.50p 158.00p 151.50p 151.50p 1932
21/05/2025 149.50p 155.00p 149.50p 151.50p 70
20/05/2025 149.50p 149.50p 149.50p 149.50p 0
19/05/2025 146.00p 152.00p 146.00p 146.00p 2975
16/05/2025 146.00p 152.00p 145.00p 146.00p 14
15/05/2025 146.00p 152.00p 145.00p 146.00p 1451
14/05/2025 146.00p 146.00p 146.00p 146.00p 1000
13/05/2025 145.00p 150.00p 145.00p 146.00p 3956
12/05/2025 144.00p 150.00p 142.00p 145.00p 12100
09/05/2025 144.00p 148.00p 142.00p 144.00p 2459
08/05/2025 144.00p 144.00p 142.67p 144.00p 0
07/05/2025 145.00p 150.00p 144.00p 144.00p 14005
06/05/2025 144.00p 148.00p 140.16p 144.00p 124
02/05/2025 144.00p 147.00p 142.08p 144.00p 5634
01/05/2025 144.00p 148.00p 144.00p 144.00p 620
30/04/2025 144.00p 147.00p 144.00p 144.00p 879
29/04/2025 144.00p 150.88p 140.00p 144.00p 11962
28/04/2025 144.00p 148.00p 142.00p 144.00p 2041
25/04/2025 144.00p 148.00p 140.00p 144.00p 124
24/04/2025 145.00p 148.00p 142.00p 144.00p 1131
23/04/2025 144.00p 146.24p 140.00p 144.00p 8584
22/04/2025 144.00p 147.00p 143.00p 144.00p 3926
17/04/2025 144.00p 144.00p 140.00p 144.00p 3779
16/04/2025 142.50p 148.00p 142.50p 144.00p 19038
15/04/2025 142.50p 144.00p 142.50p 142.50p 288
14/04/2025 142.50p 145.00p 140.00p 142.50p 2011
11/04/2025 150.00p 155.00p 141.00p 142.50p 12150
10/04/2025 150.00p 155.00p 146.60p 150.00p 1426
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

*Close Price adjusted for both dividends and splits