Calnex Solutions Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	59.000	60.000	58.000	59.000	56.211	139,940
2023-12-15	59.000	59.500	58.000	59.000	56.211	46,203
2023-12-14	60.000	61.000	58.000	59.000	56.211	418,299
2023-12-13	59.500	60.600	59.000	60.000	57.164	86,957
2023-12-12	60.500	61.000	58.295	59.400	56.592	300,831
2023-12-11	62.500	63.000	60.000	60.500	57.640	215,814
2023-12-08	63.500	64.000	62.000	62.500	59.545	46,971
2023-12-07	64.018	64.018	63.032	63.500	60.498	21,541
2023-12-06	66.500	67.000	64.000	64.300	61.260	72,906
2023-12-05	68.500	69.000	66.000	66.500	63.356	127,278
2023-12-04	69.000	70.000	66.600	67.000	63.833	100,740
2023-12-01	69.500	70.000	68.050	69.000	65.738	60,171
2023-11-30	70.500	71.000	69.020	69.500	66.215	68,197
2023-11-29	74.500	75.000	69.000	70.500	66.872	267,968
2023-11-28	72.500	76.000	72.000	74.500	70.666	88,040
2023-11-27	69.500	73.900	69.000	72.500	68.769	133,087
2023-11-24	69.000	70.000	69.000	69.500	65.923	103,419
2023-11-23	68.500	70.000	68.000	69.000	65.449	259,550
2023-11-22	66.000	70.000	65.000	68.500	64.975	213,964
2023-11-21	62.200	67.000	62.200	66.000	62.604	216,648
2023-11-20	61.500	63.000	60.000	62.000	58.809	159,031
2023-11-17	61.500	63.000	60.000	62.000	58.809	76,697
2023-11-16	59.000	62.000	58.780	61.500	58.335	257,895
2023-11-15	60.500	61.000	58.700	60.000	56.912	262,478
2023-11-14	61.000	62.000	60.000	60.500	57.387	89,398
2023-11-13	61.000	62.000	60.000	60.000	56.912	13,398
2023-11-10	64.000	65.000	60.000	61.000	57.861	139,258
2023-11-09	64.500	66.400	63.000	64.000	60.706	220,754
2023-11-08	59.500	66.000	59.000	64.400	61.086	509,297
2023-11-07	51.500	60.700	51.400	57.500	54.541	569,249
2023-11-06	50.000	52.000	49.375	52.000	49.324	350,856
2023-11-03	50.000	50.745	49.000	49.500	46.953	240,825
2023-11-02	49.000	51.000	48.755	50.000	47.427	1,521,473
2023-11-01	49.000	50.000	48.000	49.000	46.478	77,470
2023-10-31	50.000	51.000	48.375	49.000	46.478	274,596
2023-10-30	50.500	51.000	49.000	49.800	47.237	227,682
2023-10-27	48.500	50.890	48.000	50.500	47.901	1,045,290
2023-10-26	48.000	49.000	47.000	48.500	46.004	183,484
2023-10-25	46.500	49.000	46.000	48.000	45.530	1,196,254
2023-10-24	45.500	47.000	45.350	46.500	44.107	696,258
2023-10-23	45.250	47.000	45.000	45.500	43.158	342,919
2023-10-20	41.000	45.000	40.850	44.900	42.589	1,603,934
2023-10-19	41.000	41.500	40.500	41.500	39.364	416,209
2023-10-18	41.250	42.000	40.500	41.500	39.364	1,204,521
2023-10-17	42.000	42.190	40.000	41.000	38.890	1,361,116
2023-10-16	47.500	50.000	41.510	42.300	40.123	4,236,667
2023-10-13	47.750	48.294	47.000	47.500	45.056	134,972
2023-10-12	51.000	52.000	47.000	48.100	45.625	1,286,650
2023-10-11	66.500	68.000	50.250	52.000	49.324	2,071,133
2023-10-10	95.000	96.000	64.000	66.000	62.604	437,316
2023-10-09	96.000	98.000	94.000	94.600	89.732	613,810
2023-10-06	99.500	100.00	94.257	95.000	90.111	136,858
2023-10-05	99.000	117.00	98.000	99.500	94.380	44,660
2023-10-04	116.00	117.00	98.000	99.000	93.905	278,668
2023-10-03	118.00	119.00	115.00	116.00	110.03	65,827
2023-10-02	118.00	118.00	117.50	118.00	111.93	1,503
2023-09-29	118.00	118.00	117.00	118.00	111.93	100,021
2023-09-28	118.00	118.00	117.00	118.00	111.93	120,935
2023-09-27	117.00	119.00	116.00	118.00	111.93	39,523
2023-09-26	117.00	118.00	115.06	118.00	111.93	16,373

← NewerPage 13 of 22 · 1,269 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.