Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 171.00 | 177.00 | 171.00 | 176.00 | 166.04 | 70,642 |
| 2023-01-05 | 170.00 | 174.00 | 169.00 | 170.00 | 160.38 | 104,365 |
| 2023-01-04 | 168.00 | 172.00 | 167.00 | 172.00 | 162.27 | 64,734 |
| 2023-01-03 | 168.00 | 169.00 | 167.00 | 168.00 | 158.50 | 21,200 |
| 2022-12-30 | 168.00 | 169.00 | 167.00 | 168.00 | 158.50 | 7,900 |
| 2022-12-29 | 168.00 | 169.00 | 167.04 | 168.00 | 158.50 | 47,577 |
| 2022-12-28 | 168.00 | 169.00 | 167.00 | 168.00 | 158.50 | 7,061 |
| 2022-12-23 | 168.00 | 168.89 | 167.46 | 168.00 | 158.50 | 12,676 |
| 2022-12-22 | 168.00 | 169.00 | 167.30 | 168.00 | 158.50 | 26,570 |
| 2022-12-21 | 168.00 | 169.00 | 167.00 | 168.00 | 158.50 | 17,541 |
| 2022-12-20 | 167.00 | 169.00 | 164.00 | 167.00 | 157.55 | 20,028 |
| 2022-12-19 | 163.00 | 168.47 | 162.17 | 167.00 | 157.55 | 21,340 |
| 2022-12-16 | 163.00 | 164.96 | 161.17 | 163.00 | 153.78 | 6,023 |
| 2022-12-15 | 161.00 | 164.89 | 159.00 | 163.00 | 153.78 | 23,660 |
| 2022-12-14 | 163.00 | 163.00 | 159.30 | 161.00 | 151.89 | 155,367 |
| 2022-12-13 | 165.00 | 167.00 | 161.00 | 163.00 | 153.78 | 25,814 |
| 2022-12-12 | 166.50 | 169.00 | 164.00 | 165.00 | 155.66 | 24,800 |
| 2022-12-09 | 161.00 | 168.44 | 160.00 | 166.50 | 157.08 | 61,806 |
| 2022-12-08 | 162.00 | 163.00 | 160.00 | 161.00 | 151.89 | 37,502 |
| 2022-12-07 | 161.50 | 162.44 | 160.00 | 162.00 | 152.83 | 7,950 |
| 2022-12-06 | 161.00 | 162.00 | 160.00 | 161.50 | 152.36 | 64,987 |
| 2022-12-05 | 163.00 | 163.00 | 160.00 | 161.00 | 151.89 | 32,160 |
| 2022-12-02 | 165.50 | 167.00 | 162.00 | 164.00 | 154.72 | 211,042 |
| 2022-12-01 | 167.00 | 167.74 | 162.00 | 165.50 | 156.14 | 47,793 |
| 2022-11-30 | 168.00 | 169.00 | 166.00 | 167.50 | 157.73 | 7,003 |
| 2022-11-29 | 172.50 | 173.00 | 166.50 | 168.00 | 158.20 | 64,393 |
| 2022-11-28 | 166.00 | 176.06 | 165.55 | 172.50 | 162.44 | 258,619 |
| 2022-11-25 | 164.70 | 168.00 | 164.70 | 166.00 | 156.32 | 34,351 |
| 2022-11-24 | 164.10 | 166.00 | 164.10 | 165.00 | 155.38 | 85,918 |
| 2022-11-23 | 158.50 | 164.45 | 157.00 | 163.50 | 153.96 | 90,480 |
| 2022-11-22 | 156.00 | 159.00 | 156.00 | 157.00 | 147.84 | 268,647 |
| 2022-11-21 | 154.50 | 156.00 | 153.24 | 154.50 | 145.49 | 38,235 |
| 2022-11-18 | 154.50 | 156.00 | 153.00 | 154.50 | 145.49 | 102,164 |
| 2022-11-17 | 154.50 | 156.00 | 153.00 | 154.50 | 145.49 | 270,246 |
| 2022-11-16 | 153.00 | 155.50 | 153.00 | 154.00 | 145.02 | 41,160 |
| 2022-11-15 | 152.50 | 157.64 | 152.00 | 154.00 | 145.02 | 49,954 |
| 2022-11-14 | 151.33 | 153.00 | 151.33 | 152.50 | 143.61 | 18,980 |
| 2022-11-11 | 149.50 | 152.00 | 149.50 | 151.00 | 142.19 | 47,053 |
| 2022-11-10 | 149.00 | 150.00 | 149.00 | 149.50 | 140.78 | 20,212 |
| 2022-11-09 | 146.75 | 150.00 | 146.75 | 149.00 | 140.31 | 112,354 |
| 2022-11-08 | 148.50 | 150.00 | 146.34 | 146.50 | 137.96 | 87,669 |
| 2022-11-07 | 144.50 | 150.00 | 143.00 | 148.50 | 139.84 | 61,590 |
| 2022-11-04 | 138.00 | 145.85 | 138.00 | 144.50 | 136.07 | 41,141 |
| 2022-11-03 | 139.50 | 140.00 | 137.00 | 137.00 | 129.01 | 30,334 |
| 2022-11-02 | 138.00 | 140.00 | 138.00 | 140.00 | 131.83 | 15,517 |
| 2022-11-01 | 135.00 | 140.00 | 135.00 | 137.50 | 129.48 | 65,205 |
| 2022-10-31 | 125.00 | 135.00 | 124.00 | 134.50 | 126.66 | 135,240 |
| 2022-10-28 | 125.00 | 125.00 | 123.00 | 125.00 | 117.71 | 144,878 |
| 2022-10-27 | 127.50 | 129.00 | 122.03 | 125.00 | 117.71 | 333,368 |
| 2022-10-26 | 132.00 | 132.00 | 126.00 | 127.50 | 120.06 | 59,507 |
| 2022-10-25 | 134.90 | 134.90 | 132.00 | 132.50 | 124.77 | 27,498 |
| 2022-10-24 | 137.50 | 139.00 | 134.04 | 135.00 | 127.13 | 47,023 |
| 2022-10-21 | 138.00 | 139.00 | 136.06 | 137.50 | 129.48 | 38,141 |
| 2022-10-20 | 136.00 | 137.00 | 135.00 | 136.50 | 128.54 | 18,684 |
| 2022-10-19 | 140.50 | 141.00 | 136.00 | 136.00 | 128.07 | 28,030 |
| 2022-10-18 | 141.00 | 141.74 | 140.00 | 140.50 | 132.31 | 86,900 |
| 2022-10-17 | 141.00 | 142.00 | 140.10 | 141.00 | 132.78 | 32,915 |
| 2022-10-14 | 141.00 | 144.00 | 140.00 | 141.00 | 132.78 | 19,396 |
| 2022-10-13 | 142.00 | 142.94 | 140.28 | 141.00 | 132.78 | 3,543 |
| 2022-10-12 | 145.50 | 147.00 | 140.34 | 142.00 | 133.72 | 119,404 |
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.