Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 58.000 | 60.000 | 56.000 | 57.000 | 56.343 | 201,675 |
| 2026-07-29 | 57.000 | 60.000 | 56.000 | 58.000 | 57.332 | 116,777 |
| 2026-07-28 | 59.500 | 60.000 | 56.000 | 57.000 | 56.343 | 329,162 |
| 2026-07-27 | 59.500 | 60.000 | 59.000 | 59.500 | 58.814 | 16,347 |
| 2026-07-24 | 59.500 | 60.000 | 59.000 | 59.500 | 58.814 | 31,574 |
| 2026-07-23 | 62.000 | 63.000 | 59.000 | 59.500 | 58.814 | 66,438 |
| 2026-07-22 | 62.000 | 63.000 | 61.000 | 62.000 | 61.285 | 35,148 |
| 2026-07-21 | 62.000 | 63.000 | 61.000 | 62.000 | 61.285 | 76,722 |
| 2026-07-20 | 62.500 | 64.000 | 61.000 | 62.000 | 61.285 | 63,754 |
| 2026-07-17 | 62.500 | 64.000 | 61.000 | 62.500 | 61.780 | 122,172 |
| 2026-07-16 | 62.500 | 64.000 | 61.000 | 62.500 | 61.780 | 66,454 |
| 2026-07-15 | 62.500 | 64.000 | 61.000 | 62.500 | 61.780 | 26,289 |
| 2026-07-14 | 59.000 | 65.000 | 58.000 | 62.500 | 61.780 | 246,382 |
| 2026-07-13 | 58.500 | 60.000 | 58.000 | 59.000 | 58.320 | 43,772 |
| 2026-07-10 | 58.500 | 59.000 | 57.000 | 58.500 | 57.826 | 154,593 |
| 2026-07-09 | 58.500 | 59.000 | 58.000 | 58.500 | 57.826 | 31,760 |
| 2026-07-08 | 60.500 | 61.000 | 57.000 | 58.500 | 57.826 | 140,460 |
| 2026-07-07 | 61.500 | 61.500 | 60.000 | 60.500 | 59.803 | 50,713 |
| 2026-07-06 | 61.500 | 63.000 | 60.000 | 61.500 | 60.791 | 52,868 |
| 2026-07-03 | 63.500 | 64.000 | 60.000 | 61.500 | 60.791 | 293,447 |
| 2026-07-02 | 65.500 | 67.000 | 63.000 | 63.500 | 62.768 | 229,648 |
| 2026-07-01 | 66.000 | 67.000 | 63.700 | 65.500 | 64.745 | 35,534 |
| 2026-06-30 | 66.000 | 67.000 | 65.000 | 66.000 | 65.239 | 14,527 |
| 2026-06-29 | 66.000 | 67.000 | 65.000 | 66.000 | 65.239 | 34,310 |
| 2026-06-26 | 66.500 | 68.000 | 65.000 | 66.000 | 65.239 | 73,550 |
| 2026-06-25 | 66.500 | 68.000 | 65.000 | 66.500 | 65.734 | 43,942 |
| 2026-06-24 | 68.000 | 69.000 | 65.000 | 66.500 | 65.734 | 52,616 |
| 2026-06-23 | 68.500 | 69.000 | 67.000 | 68.000 | 67.216 | 17,758 |
| 2026-06-22 | 70.000 | 71.000 | 68.000 | 68.500 | 67.711 | 52,389 |
| 2026-06-19 | 69.500 | 71.000 | 68.000 | 70.000 | 69.193 | 50,155 |
| 2026-06-18 | 70.000 | 71.000 | 69.110 | 70.000 | 69.193 | 23,506 |
| 2026-06-17 | 70.000 | 71.000 | 69.010 | 70.000 | 69.193 | 60,455 |
| 2026-06-16 | 70.000 | 70.950 | 69.010 | 70.000 | 69.193 | 22,361 |
| 2026-06-15 | 66.500 | 71.000 | 65.000 | 70.000 | 69.193 | 199,701 |
| 2026-06-12 | 66.000 | 67.000 | 65.880 | 66.000 | 65.239 | 24,906 |
| 2026-06-11 | 66.500 | 67.300 | 65.000 | 66.000 | 65.239 | 185,170 |
| 2026-06-10 | 66.000 | 67.500 | 65.000 | 66.500 | 65.734 | 203,686 |
| 2026-06-09 | 68.000 | 69.000 | 65.000 | 66.000 | 65.239 | 309,815 |
| 2026-06-08 | 68.000 | 69.000 | 67.000 | 68.000 | 67.216 | 374,016 |
| 2026-06-05 | 68.500 | 70.000 | 67.000 | 68.500 | 67.711 | 68,830 |
| 2026-06-04 | 68.500 | 70.000 | 67.000 | 68.500 | 67.711 | 161,738 |
| 2026-06-03 | 71.000 | 72.000 | 66.000 | 68.000 | 67.216 | 373,326 |
| 2026-06-02 | 72.000 | 74.000 | 70.000 | 71.000 | 70.182 | 115,037 |
| 2026-06-01 | 69.500 | 74.000 | 69.000 | 70.000 | 69.193 | 175,360 |
| 2026-05-29 | 67.500 | 70.000 | 67.000 | 69.500 | 68.699 | 225,860 |
| 2026-05-28 | 66.500 | 71.000 | 64.940 | 67.000 | 66.228 | 514,590 |
| 2026-05-27 | 74.500 | 76.000 | 66.000 | 66.500 | 65.734 | 330,043 |
| 2026-05-26 | 74.000 | 76.000 | 73.000 | 74.500 | 73.641 | 225,214 |
| 2026-05-22 | 73.000 | 75.000 | 71.000 | 72.000 | 71.170 | 87,615 |
| 2026-05-21 | 72.500 | 75.000 | 71.000 | 75.000 | 74.136 | 114,859 |
| 2026-05-20 | 76.000 | 76.990 | 71.000 | 74.000 | 73.147 | 202,392 |
| 2026-05-19 | 78.000 | 79.000 | 75.000 | 76.000 | 75.124 | 165,968 |
| 2026-05-18 | 77.000 | 79.000 | 75.000 | 78.000 | 77.101 | 79,933 |
| 2026-05-15 | 76.000 | 80.000 | 75.000 | 77.000 | 76.113 | 171,261 |
| 2026-05-14 | 73.000 | 79.000 | 71.000 | 76.000 | 75.124 | 274,783 |
| 2026-05-13 | 75.000 | 77.000 | 71.000 | 71.000 | 70.182 | 136,057 |
| 2026-05-12 | 76.500 | 78.000 | 72.000 | 72.000 | 71.170 | 181,810 |
| 2026-05-11 | 74.500 | 78.000 | 73.000 | 76.500 | 75.618 | 617,310 |
| 2026-05-08 | 78.500 | 79.000 | 73.000 | 75.000 | 74.136 | 514,944 |
| 2026-05-07 | 75.500 | 82.000 | 74.000 | 78.500 | 77.595 | 1,126,331 |
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.