Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/06/2026 248.00p 250.00p 246.00p 248.00p 4783
11/06/2026 251.00p 256.00p 246.00p 248.00p 10898
10/06/2026 253.00p 256.00p 246.00p 251.00p 22515
09/06/2026 245.00p 256.00p 242.50p 253.00p 8281
08/06/2026 243.00p 250.00p 236.00p 245.00p 4143
05/06/2026 243.00p 250.00p 240.00p 243.00p 6338
04/06/2026 238.00p 250.00p 230.00p 243.00p 3128
03/06/2026 245.00p 250.00p 230.00p 238.00p 15050
02/06/2026 235.00p 250.00p 230.00p 245.00p 25992
01/06/2026 235.00p 240.00p 230.00p 235.00p 3660
29/05/2026 225.00p 238.33p 220.00p 235.00p 12645
28/05/2026 208.00p 230.00p 200.00p 225.00p 29896
27/05/2026 208.00p 216.00p 200.00p 208.00p 3521
26/05/2026 205.00p 216.00p 200.00p 208.00p 9403
22/05/2026 205.00p 210.00p 200.00p 205.00p 11604
21/05/2026 197.50p 210.00p 195.00p 205.00p 52263
20/05/2026 197.50p 200.00p 195.00p 197.50p 5387
19/05/2026 195.00p 200.00p 190.00p 197.50p 20668
18/05/2026 195.00p 200.00p 190.00p 195.00p 1204
15/05/2026 192.50p 200.00p 190.00p 195.00p 371
14/05/2026 192.50p 200.00p 185.00p 192.50p 3342
13/05/2026 192.50p 200.00p 185.00p 192.50p 243
12/05/2026 192.50p 200.00p 185.00p 192.50p 968
11/05/2026 192.50p 200.00p 185.00p 192.50p 7136
08/05/2026 190.00p 200.00p 185.00p 192.50p 2873
07/05/2026 190.00p 195.00p 185.00p 190.00p 658
06/05/2026 190.00p 195.00p 185.00p 190.00p 511
05/05/2026 190.00p 195.00p 185.00p 190.00p 1313
01/05/2026 187.50p 195.00p 185.00p 190.00p 12129
30/04/2026 187.50p 190.00p 187.14p 187.50p 2429
29/04/2026 187.50p 189.00p 187.14p 187.50p 1548
28/04/2026 187.50p 189.00p 187.50p 187.50p 1472
27/04/2026 187.50p 190.00p 185.00p 187.50p 10890
24/04/2026 187.50p 190.00p 187.50p 187.50p 2423
23/04/2026 187.50p 190.00p 185.00p 187.50p 8931
22/04/2026 187.50p 190.00p 187.50p 187.50p 715
21/04/2026 185.00p 190.00p 182.00p 187.50p 4059
20/04/2026 185.00p 190.00p 180.00p 185.00p 5813
17/04/2026 185.00p 190.00p 183.33p 185.00p 2229
16/04/2026 187.00p 190.00p 182.50p 185.00p 13734
15/04/2026 194.00p 200.00p 184.00p 187.00p 6894
14/04/2026 192.00p 200.00p 188.00p 194.00p 5281
13/04/2026 192.00p 196.00p 188.00p 192.00p 868
10/04/2026 191.00p 196.00p 186.00p 190.00p 6264
09/04/2026 195.00p 200.00p 190.00p 191.00p 10042
08/04/2026 195.00p 200.00p 190.00p 195.00p 12578
07/04/2026 195.00p 197.00p 190.00p 195.00p 1662
02/04/2026 195.00p 200.00p 190.00p 195.00p 512
01/04/2026 195.00p 200.00p 190.00p 195.00p 399
31/03/2026 195.00p 200.00p 190.00p 195.00p 2261
30/03/2026 195.00p 200.00p 190.00p 195.00p 2923
27/03/2026 195.00p 200.00p 190.00p 195.00p 842
26/03/2026 195.00p 200.00p 190.00p 195.00p 7979
25/03/2026 195.00p 200.00p 190.00p 195.00p 862
24/03/2026 195.00p 200.00p 190.00p 195.00p 4491
23/03/2026 195.00p 200.00p 190.00p 195.00p 2941
20/03/2026 195.00p 200.00p 190.00p 195.00p 2873
19/03/2026 197.50p 200.00p 195.00p 197.50p 1505
18/03/2026 197.50p 200.00p 197.50p 197.50p 7375
17/03/2026 195.00p 200.00p 190.00p 197.50p 2930
16/03/2026 195.00p 200.00p 190.00p 195.00p 226
13/03/2026 195.00p 200.00p 190.00p 195.00p 1052
12/03/2026 195.00p 200.00p 190.00p 195.00p 3080
11/03/2026 190.00p 200.00p 190.00p 195.00p 2931
10/03/2026 190.00p 200.00p 190.00p 190.00p 2030
09/03/2026 195.00p 200.00p 180.00p 190.00p 14033
06/03/2026 195.00p 200.00p 190.00p 195.00p 2874
05/03/2026 195.00p 200.00p 190.00p 195.00p 1619
04/03/2026 195.00p 200.00p 190.00p 195.00p 6682
03/03/2026 195.00p 200.00p 191.00p 195.00p 1767
02/03/2026 195.00p 200.00p 190.00p 195.00p 10155
27/02/2026 195.00p 200.00p 190.00p 195.00p 10970
26/02/2026 190.00p 200.00p 180.00p 195.00p 4354
25/02/2026 190.00p 200.00p 180.00p 190.00p 248
24/02/2026 190.00p 200.00p 180.00p 190.00p 1842
23/02/2026 190.00p 200.00p 180.00p 190.00p 439
20/02/2026 190.00p 191.43p 190.00p 190.00p 0
19/02/2026 195.00p 200.00p 180.00p 190.00p 5784
18/02/2026 190.00p 200.00p 181.00p 195.00p 6542
17/02/2026 190.00p 200.00p 182.00p 190.00p 661
16/02/2026 195.00p 200.00p 182.20p 190.00p 15623
13/02/2026 195.00p 200.00p 190.00p 195.00p 6170
12/02/2026 200.00p 200.00p 190.00p 195.00p 1483
11/02/2026 195.00p 200.00p 190.00p 195.00p 6556
10/02/2026 195.00p 200.00p 190.00p 195.00p 7272
09/02/2026 195.00p 200.00p 190.00p 195.00p 2991
06/02/2026 195.00p 200.00p 195.00p 195.00p 1611
05/02/2026 195.00p 198.00p 195.00p 195.00p 1331
04/02/2026 195.00p 200.00p 190.00p 195.00p 7969
03/02/2026 195.00p 199.40p 190.60p 195.00p 2209
02/02/2026 200.00p 210.00p 190.00p 195.00p 4112
30/01/2026 200.00p 205.00p 190.00p 200.00p 4597
29/01/2026 200.00p 210.00p 190.00p 200.00p 3320
28/01/2026 200.00p 210.00p 193.00p 200.00p 892
27/01/2026 200.00p 210.00p 190.00p 200.00p 841
26/01/2026 200.00p 210.00p 190.00p 200.00p 5587
23/01/2026 195.00p 210.00p 190.00p 200.00p 4916
22/01/2026 195.00p 200.00p 190.60p 195.00p 3752
21/01/2026 200.00p 200.00p 190.00p 195.00p 20941
20/01/2026 200.00p 208.00p 190.00p 200.00p 8588
19/01/2026 200.00p 210.00p 190.00p 200.00p 4065
16/01/2026 195.00p 210.00p 190.60p 200.00p 6313
15/01/2026 199.00p 200.00p 190.00p 195.00p 37170
14/01/2026 199.00p 208.00p 193.00p 199.00p 4197
13/01/2026 199.00p 208.00p 192.00p 199.00p 4575
12/01/2026 199.00p 208.00p 190.00p 199.00p 7440
09/01/2026 199.00p 208.00p 192.00p 199.00p 4156
08/01/2026 199.00p 208.00p 192.00p 199.00p 8202
07/01/2026 199.00p 208.00p 190.00p 199.00p 6055
06/01/2026 199.00p 208.00p 192.00p 199.00p 1916
05/01/2026 199.00p 204.00p 191.08p 199.00p 5613
02/01/2026 199.00p 204.00p 194.60p 199.00p 4968
31/12/2025 193.00p 200.00p 193.00p 199.00p 3218
30/12/2025 193.00p 198.00p 188.00p 193.00p 15524
29/12/2025 190.50p 195.00p 190.50p 193.00p 15414
24/12/2025 190.50p 194.46p 190.00p 190.50p 991
23/12/2025 190.50p 194.46p 188.00p 190.50p 202342
22/12/2025 187.50p 190.50p 187.00p 190.50p 22536
19/12/2025 187.50p 188.00p 180.00p 187.50p 1988
18/12/2025 187.50p 187.50p 180.00p 187.50p 870
17/12/2025 187.50p 190.00p 187.50p 187.50p 95
16/12/2025 187.50p 187.50p 184.01p 187.50p 34
15/12/2025 187.50p 194.10p 180.00p 187.50p 4188
12/12/2025 187.50p 194.10p 183.00p 187.50p 2950
11/12/2025 187.50p 187.50p 180.00p 187.50p 2715
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

*Close Price adjusted for both dividends and splits