Calnex Solutions Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	117.00	119.00	115.00	117.00	110.98	18,671
2023-09-22	119.00	120.00	115.00	117.00	110.98	55,918
2023-09-21	118.50	120.00	117.18	120.00	113.82	23,272
2023-09-20	118.50	120.00	117.00	118.50	112.40	15,910
2023-09-19	119.00	120.00	117.00	118.50	112.40	36,958
2023-09-18	121.00	122.00	117.55	120.00	113.82	38,108
2023-09-15	119.50	122.00	119.00	121.00	114.77	200,246
2023-09-14	119.50	120.82	119.00	120.00	113.82	28,142
2023-09-13	120.50	121.00	119.50	119.50	113.35	32,072
2023-09-12	126.00	127.00	119.02	120.50	114.30	54,964
2023-09-11	126.00	128.00	124.00	125.00	118.57	20,712
2023-09-08	125.50	127.00	124.00	126.00	119.52	41,731
2023-09-07	125.50	128.00	124.00	125.50	119.04	8,618
2023-09-06	125.50	128.00	123.30	125.50	119.04	5,623
2023-09-05	125.50	125.50	123.30	125.50	119.04	14,755
2023-09-04	125.50	128.00	123.25	125.50	119.04	12,066
2023-09-01	126.50	128.00	123.05	125.50	119.04	15,172
2023-08-31	126.50	127.70	124.00	126.50	119.99	15,266
2023-08-30	126.00	128.00	124.00	126.50	119.99	11,793
2023-08-29	124.00	128.23	122.00	126.00	119.52	53,341
2023-08-25	124.00	126.00	122.50	124.50	118.09	188,586
2023-08-24	127.00	127.24	123.00	124.00	117.62	76,884
2023-08-23	133.00	134.00	126.00	127.00	120.46	52,398
2023-08-22	133.00	134.96	131.00	133.00	126.16	11,762
2023-08-21	135.75	136.00	131.30	133.00	126.16	56,659
2023-08-18	135.50	136.00	132.50	132.50	125.68	107,352
2023-08-17	136.00	140.00	135.00	135.50	128.53	180,741
2023-08-16	134.50	138.00	131.00	136.00	129.00	106,837
2023-08-15	140.50	142.50	135.00	136.50	129.48	118,578
2023-08-14	138.50	143.00	135.00	140.50	133.27	75,544
2023-08-11	130.50	140.00	128.00	138.50	131.37	76,337
2023-08-10	132.00	132.00	132.00	132.00	125.21	60,850
2023-08-09	125.50	130.50	125.26	130.50	123.78	76,404
2023-08-08	124.00	127.00	122.00	125.50	119.04	162,679
2023-08-07	126.50	128.00	121.26	122.50	116.20	141,036
2023-08-04	127.50	129.00	125.00	126.50	119.99	116,423
2023-08-03	120.00	129.20	119.06	128.00	121.41	110,120
2023-08-02	119.00	121.20	117.35	120.00	113.82	54,260
2023-08-01	118.50	123.90	117.96	119.00	112.88	83,511
2023-07-31	117.00	118.00	116.00	117.50	111.45	51,434
2023-07-28	117.00	118.00	116.86	117.00	110.98	3,035
2023-07-27	115.00	120.00	112.50	117.00	110.98	166,933
2023-07-26	115.00	117.00	113.57	115.00	108.49	22,922
2023-07-25	115.00	116.82	115.00	115.00	108.49	124
2023-07-24	114.00	117.00	112.50	115.00	108.49	65,360
2023-07-21	113.00	116.00	111.00	114.00	107.55	92,063
2023-07-20	111.50	112.50	111.06	112.00	105.66	32,664
2023-07-19	111.50	112.84	110.86	111.50	105.19	39,030
2023-07-18	111.50	113.00	110.76	111.00	104.72	42,011
2023-07-17	111.50	113.00	110.00	112.00	105.66	31,875
2023-07-14	113.00	113.00	111.05	111.50	105.19	10,999
2023-07-13	113.00	114.00	112.60	113.00	106.61	127,546
2023-07-12	114.00	117.00	112.55	114.00	107.55	96,644
2023-07-11	114.00	115.00	112.00	114.00	107.55	33,254
2023-07-10	115.25	116.00	111.00	115.00	108.49	92,513
2023-07-07	114.50	117.00	113.00	114.25	107.79	227,431
2023-07-06	118.50	118.50	114.00	114.00	107.55	149,288
2023-07-05	118.50	120.00	117.00	118.00	111.32	22,084
2023-07-04	118.50	120.00	117.00	118.00	111.32	23,387
2023-07-03	115.50	120.00	114.00	119.00	112.27	49,822

← NewerPage 14 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.