Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 144.00 | 144.00 | 137.00 | 139.00 | 130.44 | 70,134 |
| 2022-07-14 | 149.50 | 149.50 | 143.00 | 144.50 | 135.61 | 45,354 |
| 2022-07-13 | 150.19 | 150.19 | 145.00 | 149.50 | 140.30 | 135,246 |
| 2022-07-12 | 150.50 | 151.14 | 149.00 | 149.00 | 139.83 | 15,674 |
| 2022-07-11 | 150.50 | 151.40 | 148.00 | 150.50 | 141.24 | 115,930 |
| 2022-07-08 | 152.00 | 152.75 | 150.00 | 151.50 | 142.18 | 51,104 |
| 2022-07-07 | 155.00 | 155.91 | 146.00 | 152.00 | 142.64 | 116,483 |
| 2022-07-06 | 155.00 | 156.24 | 153.00 | 155.00 | 145.46 | 8,224 |
| 2022-07-05 | 157.00 | 157.00 | 153.64 | 155.00 | 145.46 | 89,340 |
| 2022-07-04 | 158.50 | 160.00 | 153.00 | 157.50 | 147.81 | 127,681 |
| 2022-07-01 | 161.00 | 161.80 | 157.00 | 158.50 | 148.74 | 34,044 |
| 2022-06-30 | 162.20 | 162.20 | 160.00 | 161.00 | 151.09 | 11,286 |
| 2022-06-29 | 162.70 | 162.70 | 161.00 | 162.50 | 152.50 | 57,023 |
| 2022-06-28 | 163.00 | 165.85 | 162.00 | 164.00 | 153.91 | 42,592 |
| 2022-06-27 | 168.50 | 169.66 | 162.10 | 163.00 | 152.97 | 69,279 |
| 2022-06-24 | 166.50 | 170.00 | 166.24 | 169.00 | 158.60 | 84,307 |
| 2022-06-23 | 165.00 | 168.00 | 164.00 | 166.50 | 156.25 | 137,956 |
| 2022-06-22 | 164.50 | 166.00 | 164.40 | 165.00 | 154.84 | 16,341 |
| 2022-06-21 | 164.00 | 166.00 | 163.70 | 164.50 | 154.38 | 35,582 |
| 2022-06-20 | 165.00 | 166.24 | 162.00 | 164.00 | 153.91 | 46,691 |
| 2022-06-17 | 165.50 | 166.00 | 163.00 | 165.00 | 154.84 | 37,131 |
| 2022-06-16 | 167.00 | 168.84 | 164.24 | 165.50 | 155.31 | 52,352 |
| 2022-06-15 | 165.50 | 169.00 | 164.00 | 167.00 | 156.72 | 55,590 |
| 2022-06-14 | 165.50 | 168.00 | 163.50 | 168.00 | 157.66 | 58,829 |
| 2022-06-13 | 169.50 | 170.90 | 163.00 | 164.50 | 154.38 | 159,763 |
| 2022-06-10 | 168.00 | 172.00 | 167.00 | 170.00 | 159.54 | 321,520 |
| 2022-06-09 | 168.00 | 170.00 | 167.48 | 170.00 | 159.54 | 96,608 |
| 2022-06-08 | 167.20 | 170.00 | 167.20 | 168.00 | 157.66 | 22,427 |
| 2022-06-07 | 167.00 | 169.00 | 162.00 | 166.50 | 156.25 | 176,973 |
| 2022-06-06 | 160.50 | 167.40 | 160.00 | 166.50 | 156.25 | 183,710 |
| 2022-06-01 | 161.50 | 161.84 | 159.16 | 160.50 | 150.62 | 1,918,771 |
| 2022-05-31 | 162.00 | 162.98 | 160.00 | 161.50 | 151.56 | 71,527 |
| 2022-05-30 | 160.50 | 164.00 | 160.00 | 164.00 | 153.91 | 211,388 |
| 2022-05-27 | 156.00 | 162.00 | 155.54 | 162.00 | 152.03 | 260,036 |
| 2022-05-26 | 157.50 | 157.94 | 151.00 | 155.00 | 145.46 | 705,380 |
| 2022-05-25 | 161.00 | 161.10 | 155.00 | 157.00 | 147.34 | 105,886 |
| 2022-05-24 | 170.50 | 172.45 | 160.00 | 161.00 | 151.09 | 163,162 |
| 2022-05-23 | 171.00 | 173.00 | 161.00 | 167.00 | 156.72 | 162,176 |
| 2022-05-20 | 170.50 | 171.67 | 168.28 | 171.00 | 160.48 | 62,321 |
| 2022-05-19 | 173.50 | 174.00 | 168.00 | 170.50 | 160.01 | 29,023 |
| 2022-05-18 | 174.00 | 174.50 | 172.06 | 173.50 | 162.82 | 13,362 |
| 2022-05-17 | 174.00 | 175.00 | 173.00 | 174.00 | 163.29 | 107,880 |
| 2022-05-16 | 174.00 | 175.00 | 171.55 | 174.00 | 163.29 | 196,600 |
| 2022-05-13 | 172.50 | 175.00 | 172.00 | 174.00 | 163.29 | 42,783 |
| 2022-05-12 | 171.50 | 173.00 | 171.25 | 172.50 | 161.88 | 55,220 |
| 2022-05-11 | 171.00 | 174.24 | 170.00 | 172.00 | 161.41 | 363,753 |
| 2022-05-10 | 171.50 | 172.70 | 169.00 | 169.00 | 158.60 | 122,511 |
| 2022-05-09 | 171.00 | 171.50 | 170.00 | 171.50 | 160.94 | 60,339 |
| 2022-05-06 | 172.00 | 173.00 | 170.00 | 171.00 | 160.48 | 126,427 |
| 2022-05-05 | 171.00 | 177.00 | 170.00 | 172.00 | 161.41 | 96,727 |
| 2022-05-04 | 171.00 | 171.50 | 170.00 | 170.00 | 159.54 | 57,261 |
| 2022-05-03 | 171.50 | 172.00 | 170.00 | 171.00 | 160.48 | 31,790 |
| 2022-04-29 | 171.50 | 173.00 | 170.00 | 173.00 | 162.35 | 46,342 |
| 2022-04-28 | 173.00 | 174.00 | 170.00 | 171.50 | 160.94 | 53,096 |
| 2022-04-27 | 175.00 | 175.89 | 170.00 | 173.00 | 162.35 | 116,854 |
| 2022-04-26 | 172.00 | 178.00 | 170.00 | 175.00 | 164.23 | 277,215 |
| 2022-04-25 | 178.50 | 180.00 | 167.55 | 172.00 | 161.41 | 306,690 |
| 2022-04-22 | 170.12 | 180.00 | 170.12 | 178.50 | 167.51 | 278,477 |
| 2022-04-21 | 167.00 | 173.00 | 167.00 | 170.00 | 159.54 | 5,497,161 |
| 2022-04-20 | 169.00 | 171.50 | 164.00 | 167.00 | 156.72 | 44,401 |
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.