Calnex Solutions Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	55.500	56.000	55.125	55.500	53.554	33,672
2024-09-04	55.500	55.900	55.000	55.500	53.554	42,093
2024-09-03	54.500	56.600	54.500	55.400	53.458	56,966
2024-09-02	54.500	55.000	54.455	54.500	52.589	39,003
2024-08-30	53.940	55.000	53.940	54.500	52.589	120,394
2024-08-29	53.000	54.000	52.002	53.000	51.142	35,556
2024-08-28	53.000	54.000	52.000	53.000	51.142	10,178
2024-08-27	53.000	53.925	52.020	53.000	51.142	17,038
2024-08-23	53.000	53.250	52.002	53.000	51.142	15,320
2024-08-22	51.500	53.450	50.000	53.000	51.142	261,929
2024-08-21	52.500	53.000	52.000	52.500	50.659	23,045
2024-08-20	52.500	53.000	52.000	52.500	50.659	42,681
2024-08-19	52.980	52.980	52.260	52.500	50.659	54,260
2024-08-16	53.000	55.000	52.000	53.500	51.624	34,972
2024-08-15	51.500	53.500	51.000	53.000	51.142	66,058
2024-08-14	51.500	51.980	51.000	51.500	49.694	16,776
2024-08-13	52.250	52.250	51.000	51.500	49.694	35,996
2024-08-12	52.500	52.500	52.000	52.500	50.659	7,795
2024-08-09	49.000	54.000	49.000	52.500	50.659	221,468
2024-08-08	48.500	50.000	48.000	49.000	47.282	23,501
2024-08-07	48.500	48.500	47.850	48.500	46.799	1
2024-08-06	47.650	49.000	47.650	48.500	46.799	18,000
2024-08-05	51.200	52.000	47.000	47.500	45.835	128,322
2024-08-02	51.500	52.000	50.000	51.200	49.405	33,952
2024-08-01	48.500	55.000	48.000	51.500	49.694	200,522
2024-07-31	48.500	48.800	48.034	48.500	46.799	22,849
2024-07-30	48.700	50.000	48.400	48.600	46.896	102,421
2024-07-29	48.700	49.000	48.400	48.600	46.896	15,332
2024-07-26	48.500	49.000	48.227	49.000	47.282	13,268
2024-07-25	48.000	49.000	47.351	48.500	46.799	39,231
2024-07-24	48.500	49.000	48.060	49.000	46.684	51,433
2024-07-23	48.500	48.999	48.000	48.500	46.207	31,237
2024-07-22	48.166	49.900	48.166	48.500	46.207	85,857
2024-07-19	48.500	49.000	47.000	48.000	45.731	27,046
2024-07-18	48.000	48.600	48.000	48.500	46.207	42,328
2024-07-17	48.500	49.000	47.695	48.000	45.731	54,832
2024-07-16	48.250	49.000	47.550	48.500	46.207	73,545
2024-07-15	48.250	48.982	47.600	48.250	45.969	17,156
2024-07-12	48.250	48.982	47.500	48.250	45.969	23,401
2024-07-11	48.250	49.000	47.600	48.250	45.969	55,672
2024-07-10	47.500	48.850	47.000	48.250	45.969	133,524
2024-07-09	46.500	48.000	46.400	47.500	45.255	113,362
2024-07-08	46.500	46.975	46.050	46.500	44.302	38,282
2024-07-05	45.000	47.000	45.000	46.500	44.302	115,955
2024-07-04	44.500	46.000	44.278	45.000	42.873	63,614
2024-07-03	47.500	49.000	44.000	45.000	42.873	99,303
2024-07-02	47.000	47.000	45.866	46.000	43.825	20,157
2024-07-01	47.500	48.888	46.000	47.500	45.255	111,169
2024-06-28	47.500	47.500	46.500	47.500	45.255	6,916
2024-06-27	47.500	48.000	46.360	47.000	44.778	64,212
2024-06-26	47.500	48.000	47.000	47.500	45.255	55,534
2024-06-25	48.500	48.500	47.000	48.000	45.731	66,246
2024-06-24	48.500	49.000	48.000	48.500	46.207	25,260
2024-06-21	48.500	48.500	48.000	48.500	46.207	49,613
2024-06-20	48.500	49.000	48.000	48.500	46.207	55,575
2024-06-19	48.500	48.500	48.160	48.500	46.207	16,615
2024-06-18	48.500	48.900	48.160	48.500	46.207	43,597
2024-06-17	48.500	48.900	48.000	48.500	46.207	21,002
2024-06-14	48.500	49.000	48.000	48.500	46.207	10,451
2024-06-13	48.500	49.000	48.500	48.500	46.207	10,229

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0068 GBP
2025-11-27	0.0031 GBP
2025-07-24	0.0062 GBP
2024-11-28	0.0031 GBP
2024-07-25	0.0062 GBP
2023-11-30	0.0031 GBP
2023-07-27	0.0062 GBP
2022-12-01	0.0031 GBP
2022-07-28	0.0056 GBP
2021-12-02	0.0028 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.