Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 145.50 | 146.00 | 142.08 | 145.00 | 136.54 | 36,016 |
| 2022-10-10 | 150.00 | 150.44 | 144.15 | 145.50 | 137.01 | 32,832 |
| 2022-10-07 | 151.00 | 152.00 | 149.50 | 150.00 | 141.25 | 37,414 |
| 2022-10-06 | 148.00 | 151.50 | 147.00 | 151.50 | 142.66 | 87,952 |
| 2022-10-05 | 146.50 | 150.00 | 146.00 | 147.50 | 138.90 | 43,600 |
| 2022-10-04 | 147.00 | 150.00 | 142.00 | 146.00 | 137.48 | 61,503 |
| 2022-10-03 | 149.00 | 150.00 | 143.00 | 146.00 | 137.48 | 95,994 |
| 2022-09-30 | 152.00 | 154.00 | 148.00 | 149.00 | 140.31 | 24,004 |
| 2022-09-29 | 154.50 | 155.00 | 150.00 | 152.00 | 143.14 | 23,875 |
| 2022-09-28 | 155.50 | 157.00 | 154.00 | 154.50 | 145.49 | 109,003 |
| 2022-09-27 | 155.50 | 157.00 | 154.00 | 155.50 | 146.43 | 9,759 |
| 2022-09-26 | 155.50 | 157.00 | 154.00 | 155.50 | 146.43 | 22,490 |
| 2022-09-23 | 156.00 | 158.00 | 155.44 | 155.50 | 146.43 | 10,487 |
| 2022-09-22 | 157.00 | 158.00 | 155.36 | 156.00 | 146.90 | 48,030 |
| 2022-09-21 | 158.00 | 160.00 | 156.00 | 157.00 | 147.84 | 25,046 |
| 2022-09-20 | 156.50 | 160.00 | 155.00 | 158.00 | 148.79 | 60,503 |
| 2022-09-16 | 156.50 | 156.50 | 156.01 | 156.50 | 147.37 | 4,000 |
| 2022-09-15 | 156.50 | 158.00 | 156.00 | 156.50 | 147.37 | 144,510 |
| 2022-09-14 | 158.00 | 160.00 | 155.60 | 156.50 | 147.37 | 62,106 |
| 2022-09-13 | 156.00 | 158.00 | 155.00 | 158.00 | 148.79 | 9,226 |
| 2022-09-12 | 155.50 | 157.00 | 155.00 | 156.00 | 146.90 | 152,653 |
| 2022-09-09 | 155.50 | 157.00 | 154.00 | 155.50 | 146.43 | 21,386 |
| 2022-09-08 | 155.50 | 156.14 | 153.00 | 153.00 | 144.08 | 4,915 |
| 2022-09-07 | 155.50 | 157.00 | 154.00 | 155.50 | 146.43 | 7,882 |
| 2022-09-06 | 155.50 | 156.20 | 155.00 | 155.50 | 146.43 | 12,999 |
| 2022-09-05 | 155.50 | 156.00 | 155.50 | 155.50 | 146.43 | 37,277 |
| 2022-09-02 | 155.50 | 156.40 | 155.29 | 155.50 | 146.43 | 111,820 |
| 2022-09-01 | 155.50 | 156.35 | 154.00 | 155.50 | 146.43 | 25,212 |
| 2022-08-31 | 155.50 | 156.24 | 155.11 | 155.50 | 146.43 | 56,849 |
| 2022-08-30 | 155.50 | 157.00 | 154.00 | 155.50 | 146.43 | 17,199 |
| 2022-08-26 | 155.50 | 163.00 | 155.10 | 163.00 | 153.49 | 23,423 |
| 2022-08-25 | 156.00 | 157.20 | 155.08 | 155.50 | 146.43 | 9,050 |
| 2022-08-24 | 157.50 | 158.45 | 152.27 | 155.00 | 145.96 | 103,794 |
| 2022-08-23 | 159.00 | 159.74 | 157.50 | 157.50 | 148.31 | 19,217 |
| 2022-08-22 | 161.00 | 162.00 | 158.10 | 159.00 | 149.73 | 70,942 |
| 2022-08-19 | 159.00 | 162.00 | 159.00 | 162.00 | 152.55 | 103,466 |
| 2022-08-18 | 156.00 | 160.00 | 156.00 | 159.00 | 149.73 | 129,955 |
| 2022-08-17 | 158.50 | 160.00 | 155.00 | 156.00 | 146.90 | 145,145 |
| 2022-08-16 | 158.50 | 161.89 | 158.06 | 161.00 | 151.61 | 153,316 |
| 2022-08-15 | 158.00 | 160.00 | 156.00 | 158.50 | 149.26 | 40,877 |
| 2022-08-12 | 157.50 | 160.00 | 155.00 | 158.00 | 148.79 | 15,582 |
| 2022-08-11 | 157.50 | 160.00 | 155.00 | 157.50 | 148.31 | 12,621 |
| 2022-08-10 | 157.50 | 159.90 | 155.00 | 157.50 | 148.31 | 32,047 |
| 2022-08-09 | 158.50 | 161.00 | 155.00 | 157.50 | 148.31 | 53,371 |
| 2022-08-08 | 158.50 | 161.00 | 156.50 | 158.50 | 149.26 | 32,290 |
| 2022-08-05 | 158.50 | 160.00 | 157.55 | 160.00 | 150.67 | 41,934 |
| 2022-08-04 | 158.50 | 161.00 | 158.00 | 158.50 | 149.26 | 6,785 |
| 2022-08-03 | 159.00 | 160.00 | 156.00 | 158.50 | 149.26 | 12,595 |
| 2022-08-02 | 160.00 | 160.00 | 158.50 | 159.00 | 149.73 | 35,769 |
| 2022-08-01 | 162.50 | 165.00 | 160.00 | 160.50 | 151.14 | 30,684 |
| 2022-07-29 | 163.00 | 165.00 | 160.00 | 163.00 | 153.49 | 36,051 |
| 2022-07-28 | 163.00 | 164.74 | 163.00 | 164.00 | 154.44 | 212,073 |
| 2022-07-27 | 161.60 | 164.97 | 161.60 | 163.50 | 153.44 | 27,129 |
| 2022-07-26 | 160.00 | 168.00 | 160.00 | 161.50 | 151.56 | 138,374 |
| 2022-07-25 | 159.00 | 162.00 | 158.00 | 159.00 | 149.21 | 73,884 |
| 2022-07-22 | 156.40 | 159.94 | 156.40 | 159.50 | 149.68 | 147,624 |
| 2022-07-21 | 155.00 | 160.00 | 153.00 | 155.50 | 145.93 | 103,485 |
| 2022-07-20 | 142.50 | 155.00 | 141.06 | 153.00 | 143.58 | 110,403 |
| 2022-07-19 | 139.50 | 144.25 | 139.00 | 142.00 | 133.26 | 53,184 |
| 2022-07-18 | 139.00 | 140.00 | 136.00 | 139.50 | 130.91 | 126,909 |
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.