Calnex Solutions Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	120.00	120.00	113.24	114.50	108.02	95,840
2023-06-29	120.00	120.00	118.26	120.00	113.21	11,925
2023-06-28	121.50	122.00	118.26	120.00	113.21	31,928
2023-06-27	122.50	124.00	119.00	121.50	114.63	13,852
2023-06-26	125.50	128.00	120.00	122.50	115.57	19,076
2023-06-23	127.50	130.00	125.00	125.50	118.40	48,774
2023-06-22	128.50	130.00	125.00	127.50	120.29	19,763
2023-06-21	127.50	132.52	125.00	130.00	122.65	136,444
2023-06-20	120.75	130.00	120.50	127.50	120.29	101,001
2023-06-19	118.50	120.75	118.00	120.75	113.92	68,599
2023-06-16	118.00	119.00	117.00	118.50	111.80	62,612
2023-06-15	119.00	120.00	117.00	118.00	111.32	40,006
2023-06-14	115.50	120.00	114.00	119.00	112.27	60,691
2023-06-13	115.50	117.00	114.00	115.50	108.97	6,110
2023-06-12	117.00	118.00	114.66	115.50	108.97	65,980
2023-06-09	116.50	117.00	116.00	116.50	109.91	29,360
2023-06-08	112.97	118.00	112.97	118.00	111.32	87,317
2023-06-07	111.25	114.00	111.00	112.25	105.90	287,836
2023-06-06	111.25	112.00	110.50	111.25	104.96	17,411
2023-06-05	111.00	112.00	110.00	111.25	104.96	29,305
2023-06-02	109.00	111.00	108.00	111.00	104.72	58,226
2023-06-01	108.00	110.00	107.20	109.00	102.83	186,483
2023-05-31	108.00	109.00	107.76	108.00	101.89	846,849
2023-05-30	108.00	110.00	107.00	109.00	102.83	28,731
2023-05-26	108.00	110.00	107.00	108.00	101.89	447,564
2023-05-25	108.00	109.00	107.00	108.00	101.89	193,158
2023-05-24	107.00	109.00	107.00	108.00	101.89	160,810
2023-05-23	102.50	110.00	101.25	107.00	100.95	351,541
2023-05-22	101.50	103.00	97.000	99.000	93.399	311,545
2023-05-19	104.75	105.50	102.00	102.00	96.229	60,037
2023-05-18	104.75	105.50	104.00	104.75	98.824	7,343
2023-05-17	103.50	105.00	103.25	104.75	98.824	114,546
2023-05-16	104.00	105.94	103.00	103.00	97.173	141,812
2023-05-15	107.00	108.00	103.76	104.50	98.588	37,337
2023-05-12	107.00	108.00	106.25	107.00	100.95	8,416
2023-05-11	107.25	108.00	105.00	107.50	101.42	101,057
2023-05-10	108.25	108.50	107.00	107.25	101.18	77,527
2023-05-09	109.25	110.00	108.00	108.50	102.36	87,335
2023-05-05	110.50	111.00	109.25	110.25	104.01	24,971
2023-05-04	111.50	112.40	110.00	110.50	104.25	45,455
2023-05-03	109.00	112.70	109.00	111.50	105.19	34,974
2023-05-02	110.50	111.00	108.00	109.00	102.83	14,736
2023-04-28	113.00	113.00	110.02	110.50	104.25	43,323
2023-04-27	114.00	114.60	112.00	113.00	106.61	30,531
2023-04-26	109.00	114.00	108.20	114.00	107.55	747,459
2023-04-25	110.00	112.00	108.00	109.00	102.83	41,709
2023-04-24	110.50	112.00	108.00	110.00	103.78	56,338
2023-04-21	109.00	111.00	108.02	110.50	104.25	82,128
2023-04-20	111.33	111.33	108.02	109.00	102.83	134,163
2023-04-19	111.50	114.00	110.00	112.00	105.66	12,401
2023-04-18	111.00	112.00	108.34	112.00	105.66	42,563
2023-04-17	111.50	112.00	110.00	111.00	104.72	44,802
2023-04-14	111.50	113.00	110.00	111.50	105.19	36,964
2023-04-13	111.50	113.00	110.00	111.50	105.19	95,582
2023-04-12	112.00	113.82	110.00	111.50	105.19	85,164
2023-04-11	113.00	114.00	110.00	113.00	106.61	171,231
2023-04-06	112.00	114.00	110.00	113.00	106.61	57,540
2023-04-05	112.00	114.00	110.00	112.00	105.66	523,064
2023-04-04	111.00	112.00	110.02	111.00	104.72	40,500
2023-04-03	110.50	112.00	109.00	111.00	104.72	600,464

← NewerPage 15 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.