Celtic (CCP) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits