Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 49.500 | 50.000 | 47.000 | 48.500 | 46.207 | 189,188 |
| 2024-06-11 | 49.500 | 49.700 | 49.019 | 49.500 | 47.160 | 7,748 |
| 2024-06-10 | 50.500 | 51.000 | 49.000 | 49.800 | 47.446 | 82,510 |
| 2024-06-07 | 50.500 | 51.000 | 50.000 | 51.000 | 48.589 | 7,776 |
| 2024-06-06 | 51.310 | 51.310 | 50.000 | 50.500 | 48.113 | 22,685 |
| 2024-06-05 | 51.500 | 53.000 | 51.050 | 51.700 | 49.256 | 15,878 |
| 2024-06-04 | 51.000 | 51.500 | 50.000 | 51.500 | 49.065 | 37,913 |
| 2024-06-03 | 51.500 | 52.000 | 50.000 | 51.000 | 48.589 | 100,591 |
| 2024-05-31 | 51.500 | 52.000 | 50.000 | 51.500 | 49.065 | 10,085 |
| 2024-05-30 | 51.500 | 51.800 | 50.500 | 51.500 | 49.065 | 133,404 |
| 2024-05-29 | 52.500 | 53.000 | 51.000 | 52.600 | 50.113 | 91,038 |
| 2024-05-28 | 52.500 | 52.640 | 52.000 | 52.500 | 50.018 | 272,046 |
| 2024-05-24 | 51.500 | 53.000 | 51.000 | 52.500 | 50.018 | 64,584 |
| 2024-05-23 | 51.500 | 53.000 | 51.000 | 51.500 | 49.065 | 266,118 |
| 2024-05-22 | 54.500 | 55.000 | 51.020 | 51.500 | 49.065 | 310,113 |
| 2024-05-21 | 60.500 | 62.000 | 54.000 | 55.000 | 52.400 | 1,107,954 |
| 2024-05-20 | 63.500 | 64.000 | 62.000 | 62.500 | 59.545 | 173,984 |
| 2024-05-17 | 63.500 | 65.000 | 63.000 | 63.500 | 60.498 | 54,229 |
| 2024-05-16 | 64.000 | 65.000 | 62.200 | 63.500 | 60.498 | 30,500 |
| 2024-05-15 | 62.850 | 65.000 | 62.850 | 64.500 | 61.451 | 55,006 |
| 2024-05-14 | 60.500 | 62.000 | 60.300 | 61.500 | 58.593 | 148,367 |
| 2024-05-13 | 61.000 | 62.000 | 57.000 | 60.800 | 57.926 | 70,296 |
| 2024-05-10 | 57.000 | 61.775 | 56.000 | 56.000 | 53.353 | 117,345 |
| 2024-05-09 | 53.500 | 57.760 | 53.000 | 57.000 | 54.305 | 242,800 |
| 2024-05-08 | 52.500 | 54.000 | 52.000 | 53.000 | 50.495 | 79,585 |
| 2024-05-07 | 52.500 | 52.990 | 52.000 | 52.500 | 50.018 | 119,691 |
| 2024-05-03 | 52.000 | 53.944 | 52.000 | 53.200 | 50.685 | 102,770 |
| 2024-05-02 | 52.500 | 53.000 | 52.375 | 53.000 | 50.495 | 18,500 |
| 2024-05-01 | 54.000 | 55.000 | 52.000 | 52.500 | 50.018 | 74,584 |
| 2024-04-30 | 54.000 | 54.976 | 53.060 | 54.000 | 51.447 | 72,386 |
| 2024-04-29 | 54.000 | 55.000 | 53.110 | 54.000 | 51.447 | 33,057 |
| 2024-04-26 | 54.000 | 54.900 | 53.060 | 54.000 | 51.447 | 12,492 |
| 2024-04-25 | 54.450 | 54.450 | 53.000 | 54.000 | 51.447 | 50,060 |
| 2024-04-24 | 54.500 | 55.000 | 54.000 | 54.500 | 51.924 | 17,596 |
| 2024-04-23 | 54.500 | 54.740 | 52.000 | 54.500 | 51.924 | 7,126 |
| 2024-04-22 | 53.400 | 56.000 | 53.400 | 56.000 | 53.353 | 18,196 |
| 2024-04-19 | 53.500 | 54.000 | 52.250 | 53.000 | 50.495 | 64,959 |
| 2024-04-18 | 54.500 | 54.500 | 53.000 | 54.500 | 51.924 | 22,063 |
| 2024-04-17 | 54.300 | 55.000 | 54.300 | 55.000 | 52.400 | 6,134 |
| 2024-04-16 | 55.000 | 56.000 | 53.000 | 54.000 | 51.447 | 49,142 |
| 2024-04-15 | 55.000 | 55.000 | 54.000 | 55.000 | 52.400 | 12,345 |
| 2024-04-12 | 55.000 | 55.900 | 54.000 | 55.000 | 52.400 | 133,413 |
| 2024-04-11 | 55.000 | 55.000 | 54.120 | 55.000 | 52.400 | 67,331 |
| 2024-04-10 | 55.000 | 56.000 | 54.255 | 55.000 | 52.400 | 267,651 |
| 2024-04-09 | 56.000 | 56.000 | 54.000 | 55.000 | 52.400 | 71,642 |
| 2024-04-08 | 56.500 | 58.000 | 55.000 | 56.000 | 53.353 | 81,064 |
| 2024-04-05 | 56.500 | 58.000 | 55.500 | 56.500 | 53.829 | 25,894 |
| 2024-04-04 | 57.000 | 58.000 | 54.500 | 55.000 | 52.400 | 181,652 |
| 2024-04-03 | 58.500 | 59.000 | 54.264 | 57.000 | 54.305 | 247,675 |
| 2024-04-02 | 58.500 | 58.500 | 58.000 | 58.500 | 55.735 | 40,285 |
| 2024-03-28 | 58.500 | 59.000 | 58.000 | 58.500 | 55.735 | 105,827 |
| 2024-03-27 | 58.500 | 59.000 | 57.000 | 59.000 | 56.211 | 677,791 |
| 2024-03-26 | 58.500 | 58.990 | 58.125 | 58.500 | 55.735 | 40,633 |
| 2024-03-25 | 58.500 | 58.990 | 58.355 | 58.500 | 55.735 | 25,192 |
| 2024-03-22 | 58.000 | 59.000 | 57.275 | 58.500 | 55.735 | 98,370 |
| 2024-03-21 | 58.500 | 59.000 | 57.000 | 58.000 | 55.258 | 74,313 |
| 2024-03-20 | 61.000 | 62.000 | 58.115 | 58.500 | 55.735 | 59,155 |
| 2024-03-19 | 62.000 | 63.000 | 60.000 | 61.000 | 58.116 | 38,159 |
| 2024-03-18 | 63.000 | 63.000 | 61.000 | 62.000 | 59.069 | 170,260 |
| 2024-03-15 | 61.000 | 63.500 | 60.505 | 63.500 | 60.498 | 55,507 |
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.