Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 163.50 | 170.00 | 163.00 | 169.00 | 158.60 | 154,923 |
| 2022-04-14 | 164.00 | 165.80 | 162.75 | 163.50 | 153.44 | 85,464 |
| 2022-04-13 | 158.50 | 166.00 | 158.38 | 164.50 | 154.38 | 316,818 |
| 2022-04-12 | 161.00 | 163.00 | 155.11 | 158.50 | 148.74 | 402,466 |
| 2022-04-11 | 159.50 | 163.00 | 156.00 | 157.50 | 147.81 | 79,591 |
| 2022-04-08 | 156.75 | 161.00 | 155.00 | 159.50 | 149.68 | 138,118 |
| 2022-04-07 | 156.75 | 158.64 | 155.49 | 156.75 | 147.10 | 24,958 |
| 2022-04-06 | 151.00 | 161.00 | 150.00 | 156.75 | 147.10 | 215,395 |
| 2022-04-05 | 151.00 | 153.00 | 149.96 | 151.00 | 141.71 | 43,575 |
| 2022-04-04 | 151.00 | 151.44 | 149.00 | 151.00 | 141.71 | 47,104 |
| 2022-04-01 | 150.00 | 154.00 | 149.81 | 151.00 | 141.71 | 91,536 |
| 2022-03-31 | 149.15 | 151.00 | 149.15 | 150.00 | 140.77 | 355,453 |
| 2022-03-30 | 148.55 | 151.00 | 148.55 | 149.00 | 139.83 | 82,753 |
| 2022-03-29 | 147.50 | 148.50 | 143.36 | 147.50 | 138.42 | 102,677 |
| 2022-03-28 | 149.00 | 151.00 | 146.00 | 147.50 | 138.42 | 35,327 |
| 2022-03-25 | 148.00 | 150.00 | 147.36 | 149.00 | 139.83 | 25,998 |
| 2022-03-24 | 148.50 | 149.84 | 147.71 | 148.00 | 138.89 | 8,552 |
| 2022-03-23 | 149.00 | 152.00 | 145.00 | 148.50 | 139.36 | 30,247 |
| 2022-03-22 | 151.00 | 151.00 | 148.00 | 149.00 | 139.83 | 29,067 |
| 2022-03-21 | 156.00 | 156.97 | 150.00 | 151.50 | 142.18 | 46,240 |
| 2022-03-18 | 150.00 | 156.91 | 150.00 | 156.00 | 146.40 | 161,964 |
| 2022-03-17 | 148.50 | 150.00 | 147.00 | 149.50 | 140.30 | 62,536 |
| 2022-03-16 | 142.30 | 149.95 | 142.30 | 148.50 | 139.36 | 104,014 |
| 2022-03-15 | 138.50 | 142.67 | 138.00 | 141.50 | 132.79 | 136,468 |
| 2022-03-14 | 139.50 | 139.99 | 137.00 | 138.50 | 129.98 | 39,677 |
| 2022-03-11 | 141.50 | 142.00 | 138.00 | 139.50 | 130.91 | 89,851 |
| 2022-03-10 | 140.00 | 143.00 | 138.50 | 141.00 | 132.32 | 118,971 |
| 2022-03-09 | 130.60 | 141.44 | 130.60 | 140.00 | 131.38 | 151,719 |
| 2022-03-08 | 130.50 | 132.00 | 129.00 | 130.50 | 122.47 | 23,943 |
| 2022-03-07 | 130.00 | 130.00 | 125.00 | 129.50 | 121.53 | 133,822 |
| 2022-03-04 | 137.00 | 137.00 | 132.00 | 132.50 | 124.34 | 235,624 |
| 2022-03-03 | 142.00 | 143.24 | 138.00 | 138.50 | 129.98 | 131,895 |
| 2022-03-02 | 136.50 | 145.95 | 136.00 | 142.00 | 133.26 | 391,908 |
| 2022-03-01 | 124.15 | 141.45 | 124.15 | 136.50 | 128.10 | 353,339 |
| 2022-02-28 | 118.50 | 119.49 | 117.79 | 118.50 | 111.21 | 106,043 |
| 2022-02-25 | 120.50 | 121.00 | 118.00 | 118.00 | 110.74 | 85,850 |
| 2022-02-24 | 121.00 | 121.98 | 120.00 | 120.50 | 113.08 | 129,604 |
| 2022-02-23 | 121.00 | 122.00 | 120.60 | 121.00 | 113.55 | 7,788 |
| 2022-02-22 | 121.75 | 121.75 | 120.00 | 120.50 | 113.08 | 115,335 |
| 2022-02-21 | 122.50 | 122.50 | 121.00 | 122.50 | 114.96 | 49,858 |
| 2022-02-18 | 121.50 | 122.00 | 120.55 | 121.00 | 113.55 | 170,186 |
| 2022-02-17 | 121.50 | 122.75 | 121.50 | 121.50 | 114.02 | 28,857 |
| 2022-02-16 | 122.50 | 124.00 | 121.50 | 121.50 | 114.02 | 53,725 |
| 2022-02-15 | 121.50 | 123.00 | 121.00 | 122.50 | 114.96 | 43,107 |
| 2022-02-14 | 123.00 | 124.00 | 120.00 | 121.50 | 114.02 | 78,933 |
| 2022-02-11 | 122.00 | 125.00 | 121.00 | 123.00 | 115.43 | 48,196 |
| 2022-02-10 | 122.50 | 123.50 | 121.00 | 122.00 | 114.49 | 76,369 |
| 2022-02-09 | 123.00 | 124.00 | 121.00 | 122.50 | 114.96 | 86,069 |
| 2022-02-08 | 121.00 | 125.00 | 120.90 | 123.00 | 115.43 | 101,567 |
| 2022-02-07 | 122.00 | 124.50 | 120.57 | 121.00 | 113.55 | 286,056 |
| 2022-02-04 | 121.16 | 122.00 | 121.16 | 122.00 | 114.49 | 14,875 |
| 2022-02-03 | 123.00 | 124.00 | 121.00 | 123.00 | 115.43 | 24,785 |
| 2022-02-02 | 122.00 | 125.00 | 121.55 | 123.00 | 115.43 | 37,109 |
| 2022-02-01 | 123.00 | 123.75 | 121.00 | 122.00 | 114.49 | 105,962 |
| 2022-01-31 | 124.50 | 125.00 | 121.00 | 123.00 | 115.43 | 133,154 |
| 2022-01-28 | 123.50 | 125.33 | 122.25 | 125.00 | 117.31 | 125,310 |
| 2022-01-27 | 121.50 | 124.20 | 117.00 | 123.50 | 115.90 | 177,987 |
| 2022-01-26 | 121.50 | 125.00 | 121.08 | 121.50 | 114.02 | 53,215 |
| 2022-01-25 | 126.50 | 129.84 | 120.04 | 121.50 | 114.02 | 205,701 |
| 2022-01-24 | 133.00 | 133.00 | 125.00 | 125.00 | 117.31 | 266,576 |
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.