Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 65.500 | 66.140 | 60.420 | 61.000 | 58.116 | 129,894 |
| 2024-03-13 | 65.500 | 66.450 | 64.000 | 65.000 | 61.927 | 16,270 |
| 2024-03-12 | 66.500 | 67.000 | 64.250 | 65.500 | 62.404 | 37,346 |
| 2024-03-11 | 66.500 | 68.000 | 65.000 | 68.000 | 64.785 | 28,930 |
| 2024-03-08 | 65.500 | 68.000 | 65.000 | 65.000 | 61.927 | 170,742 |
| 2024-03-07 | 65.500 | 66.800 | 64.044 | 66.000 | 62.880 | 26,617 |
| 2024-03-06 | 68.000 | 68.000 | 64.366 | 65.000 | 61.927 | 219,419 |
| 2024-03-05 | 69.500 | 70.000 | 67.020 | 68.000 | 64.785 | 446,143 |
| 2024-03-04 | 74.000 | 75.000 | 68.250 | 69.500 | 66.215 | 117,852 |
| 2024-03-01 | 78.000 | 80.000 | 73.000 | 74.000 | 70.502 | 193,798 |
| 2024-02-29 | 78.500 | 80.000 | 75.000 | 78.000 | 74.313 | 26,066 |
| 2024-02-28 | 79.000 | 80.000 | 78.000 | 78.500 | 74.789 | 30,211 |
| 2024-02-27 | 81.500 | 83.000 | 78.313 | 79.000 | 75.265 | 584,845 |
| 2024-02-26 | 81.500 | 83.000 | 80.000 | 81.500 | 77.647 | 19,081 |
| 2024-02-23 | 81.500 | 83.000 | 80.450 | 81.500 | 77.647 | 60,044 |
| 2024-02-22 | 81.500 | 81.500 | 80.000 | 81.500 | 77.647 | 87,187 |
| 2024-02-21 | 81.500 | 83.000 | 80.000 | 81.500 | 77.647 | 16,933 |
| 2024-02-20 | 81.500 | 81.500 | 80.000 | 81.500 | 77.647 | 22,302 |
| 2024-02-19 | 81.500 | 83.000 | 80.000 | 81.500 | 77.647 | 52,422 |
| 2024-02-16 | 81.500 | 82.150 | 81.115 | 81.500 | 77.647 | 4,578 |
| 2024-02-15 | 81.500 | 82.195 | 80.003 | 81.500 | 77.647 | 3,510 |
| 2024-02-14 | 81.500 | 82.440 | 80.825 | 81.500 | 77.647 | 76,951 |
| 2024-02-13 | 82.000 | 83.000 | 80.000 | 81.500 | 77.647 | 63,362 |
| 2024-02-12 | 81.500 | 83.000 | 81.000 | 82.000 | 78.124 | 4,986 |
| 2024-02-09 | 81.000 | 82.000 | 80.200 | 81.500 | 77.647 | 251,350 |
| 2024-02-08 | 80.000 | 82.000 | 79.750 | 81.000 | 77.171 | 155,354 |
| 2024-02-07 | 80.000 | 80.475 | 79.675 | 80.000 | 76.218 | 848 |
| 2024-02-06 | 80.500 | 81.000 | 79.002 | 80.000 | 76.218 | 135,954 |
| 2024-02-05 | 81.000 | 82.000 | 80.000 | 80.500 | 76.695 | 154,805 |
| 2024-02-02 | 81.000 | 82.000 | 80.550 | 81.000 | 77.171 | 26,605 |
| 2024-02-01 | 78.000 | 82.700 | 77.000 | 81.000 | 77.171 | 172,814 |
| 2024-01-31 | 77.000 | 80.000 | 77.000 | 80.000 | 76.218 | 27,847 |
| 2024-01-30 | 75.500 | 78.000 | 75.000 | 77.000 | 73.360 | 81,745 |
| 2024-01-29 | 73.000 | 76.000 | 73.000 | 75.500 | 71.931 | 106,157 |
| 2024-01-26 | 73.000 | 74.000 | 72.750 | 73.000 | 69.549 | 26,901 |
| 2024-01-25 | 71.500 | 74.000 | 71.000 | 73.000 | 69.549 | 198,904 |
| 2024-01-24 | 70.000 | 72.000 | 69.000 | 71.500 | 68.120 | 16,779 |
| 2024-01-23 | 70.000 | 72.000 | 68.000 | 70.000 | 66.691 | 651,914 |
| 2024-01-22 | 69.500 | 71.000 | 68.000 | 70.000 | 66.691 | 46,995 |
| 2024-01-19 | 69.500 | 71.000 | 69.250 | 69.500 | 66.215 | 11,679 |
| 2024-01-18 | 66.500 | 70.000 | 66.000 | 69.500 | 66.215 | 110,359 |
| 2024-01-17 | 69.060 | 69.060 | 65.130 | 66.500 | 63.356 | 121,242 |
| 2024-01-16 | 69.500 | 71.000 | 69.000 | 70.000 | 66.691 | 389,708 |
| 2024-01-15 | 69.500 | 69.520 | 69.400 | 69.500 | 66.215 | 53,008 |
| 2024-01-12 | 71.000 | 71.000 | 68.911 | 69.500 | 66.215 | 176,137 |
| 2024-01-11 | 71.500 | 74.000 | 70.000 | 71.000 | 67.644 | 287,769 |
| 2024-01-10 | 69.500 | 72.000 | 69.000 | 71.500 | 68.120 | 100,588 |
| 2024-01-09 | 67.500 | 70.000 | 67.000 | 69.500 | 66.215 | 211,611 |
| 2024-01-08 | 66.000 | 68.000 | 66.000 | 67.500 | 64.309 | 121,279 |
| 2024-01-05 | 66.500 | 67.000 | 65.530 | 66.000 | 62.880 | 70,993 |
| 2024-01-04 | 65.500 | 68.000 | 63.800 | 66.500 | 63.356 | 168,164 |
| 2024-01-03 | 64.000 | 68.000 | 63.155 | 68.000 | 64.785 | 113,687 |
| 2024-01-02 | 63.000 | 65.000 | 62.000 | 64.000 | 60.975 | 84,943 |
| 2023-12-29 | 63.000 | 63.350 | 62.425 | 63.000 | 60.022 | 15,886 |
| 2023-12-28 | 63.000 | 64.000 | 62.355 | 63.000 | 60.022 | 32,502 |
| 2023-12-27 | 63.000 | 63.510 | 62.256 | 63.000 | 60.022 | 15,007 |
| 2023-12-22 | 62.500 | 64.000 | 61.003 | 63.000 | 60.022 | 25,713 |
| 2023-12-21 | 62.500 | 64.000 | 61.150 | 62.000 | 59.069 | 157,336 |
| 2023-12-20 | 61.300 | 64.000 | 61.000 | 62.500 | 59.545 | 115,647 |
| 2023-12-19 | 59.360 | 63.000 | 59.360 | 63.000 | 60.022 | 91,120 |
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.