Calnex Solutions Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	110.00	112.00	108.55	110.50	104.25	37,260
2023-03-30	107.50	110.00	107.00	110.00	103.78	90,127
2023-03-29	109.00	109.00	107.00	107.50	101.42	81,142
2023-03-28	109.00	110.00	108.00	109.00	102.83	26,369
2023-03-27	109.50	110.74	109.00	109.00	102.83	65,843
2023-03-24	111.50	114.00	107.10	109.50	103.30	194,787
2023-03-23	110.00	111.00	109.06	110.00	103.78	110,004
2023-03-22	111.50	111.50	109.00	110.00	103.78	17,782
2023-03-21	114.50	114.99	113.00	113.00	106.61	52,289
2023-03-20	113.50	114.90	107.05	114.50	108.02	127,251
2023-03-17	112.50	117.00	112.00	113.50	107.08	143,303
2023-03-16	107.50	114.74	106.00	113.00	106.61	384,855
2023-03-15	110.50	111.00	105.00	107.50	101.42	323,770
2023-03-14	110.50	112.00	109.00	110.50	104.25	228,018
2023-03-13	113.50	114.00	108.00	110.50	104.25	99,509
2023-03-10	117.00	117.50	110.25	113.50	107.08	180,233
2023-03-09	118.00	119.50	116.00	117.00	110.38	109,066
2023-03-08	117.50	119.00	112.56	118.50	111.80	513,985
2023-03-07	145.00	145.00	112.00	117.00	110.38	1,552,347
2023-03-06	172.75	173.50	170.01	171.00	161.33	39,384
2023-03-03	172.75	173.50	172.00	172.75	162.98	49,089
2023-03-02	173.00	174.00	172.00	172.00	162.27	75,682
2023-03-01	177.00	178.00	172.40	173.25	163.45	165,326
2023-02-28	172.00	176.00	171.00	176.00	166.04	143,208
2023-02-27	166.50	173.00	165.00	172.00	162.27	60,172
2023-02-24	164.50	170.00	163.00	166.50	157.08	79,732
2023-02-23	164.00	166.00	162.10	164.50	155.19	60,324
2023-02-22	164.00	164.00	163.00	164.00	154.72	9,613
2023-02-21	164.00	166.50	161.00	164.00	154.72	56,256
2023-02-20	163.50	164.14	162.76	164.00	154.72	15,151
2023-02-17	165.50	166.00	161.40	163.50	154.25	33,363
2023-02-16	164.25	167.00	164.25	165.50	156.14	53,407
2023-02-15	161.00	163.50	160.00	163.50	154.25	61,211
2023-02-14	166.50	168.00	161.08	162.00	152.83	73,546
2023-02-13	166.50	168.00	165.00	166.50	157.08	12,143
2023-02-10	163.94	171.00	163.94	166.50	157.08	55,929
2023-02-09	165.25	165.50	161.00	163.00	153.78	27,877
2023-02-08	167.50	169.00	165.00	169.00	159.44	35,753
2023-02-07	167.50	168.00	167.01	167.50	158.02	5,577
2023-02-06	168.00	169.00	167.00	167.00	157.55	39,851
2023-02-03	167.00	170.00	166.00	168.00	158.50	89,791
2023-02-02	159.00	167.96	158.00	167.00	157.55	170,054
2023-02-01	157.00	161.00	157.00	159.00	150.00	67,104
2023-01-31	158.00	160.00	155.00	156.50	147.65	539,533
2023-01-30	164.50	166.00	154.24	155.00	146.23	114,291
2023-01-27	164.50	166.50	163.03	166.50	157.08	942,620
2023-01-26	162.50	166.00	161.00	164.50	155.19	129,095
2023-01-25	171.00	172.00	160.00	162.50	153.31	75,270
2023-01-24	170.00	172.00	168.00	171.00	161.33	21,933
2023-01-23	174.50	178.00	166.06	170.00	160.38	370,894
2023-01-20	185.00	185.00	174.00	174.25	164.39	554,824
2023-01-19	194.50	197.00	184.67	187.50	176.89	162,506
2023-01-18	194.50	196.00	192.00	194.00	183.02	1,117,232
2023-01-17	195.50	197.00	193.00	194.50	183.50	85,378
2023-01-16	194.50	196.00	192.68	194.50	183.50	201,238
2023-01-13	194.00	196.00	172.56	194.50	183.50	213,689
2023-01-12	192.50	197.00	190.00	193.00	182.08	266,088
2023-01-11	187.50	193.00	186.00	192.50	181.61	138,419
2023-01-10	186.50	190.00	185.00	187.50	176.89	147,789
2023-01-09	176.00	188.00	176.00	186.50	175.95	102,956

← NewerPage 16 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.