Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 135.50 | 137.44 | 132.00 | 133.50 | 125.28 | 60,697 |
| 2022-01-20 | 132.26 | 140.00 | 132.26 | 136.50 | 128.10 | 201,325 |
| 2022-01-19 | 122.50 | 134.99 | 122.00 | 132.00 | 123.88 | 195,458 |
| 2022-01-18 | 125.50 | 125.50 | 120.85 | 122.50 | 114.96 | 1,278,320 |
| 2022-01-17 | 125.50 | 125.75 | 125.00 | 125.50 | 117.78 | 71,176 |
| 2022-01-14 | 120.00 | 129.00 | 119.00 | 125.50 | 117.78 | 176,398 |
| 2022-01-13 | 121.00 | 122.00 | 119.26 | 120.00 | 112.61 | 62,198 |
| 2022-01-12 | 115.50 | 121.74 | 115.19 | 121.00 | 113.55 | 133,290 |
| 2022-01-11 | 115.50 | 116.16 | 114.50 | 115.50 | 108.39 | 208,389 |
| 2022-01-10 | 115.00 | 118.44 | 114.63 | 115.50 | 108.39 | 251,734 |
| 2022-01-07 | 115.00 | 116.00 | 113.00 | 115.00 | 107.92 | 154,105 |
| 2022-01-06 | 117.00 | 117.40 | 115.06 | 116.00 | 108.86 | 77,063 |
| 2022-01-05 | 118.00 | 119.00 | 116.00 | 117.00 | 109.80 | 80,081 |
| 2022-01-04 | 119.00 | 123.50 | 116.00 | 119.00 | 111.68 | 61,152 |
| 2021-12-31 | 119.00 | 120.64 | 118.24 | 120.50 | 113.08 | 19,260 |
| 2021-12-30 | 116.50 | 125.00 | 115.00 | 119.00 | 111.68 | 125,369 |
| 2021-12-29 | 116.00 | 118.00 | 114.75 | 116.50 | 109.33 | 66,375 |
| 2021-12-24 | 116.00 | 118.00 | 114.07 | 116.00 | 108.86 | 120,358 |
| 2021-12-23 | 116.00 | 118.00 | 114.05 | 116.00 | 108.86 | 12,793 |
| 2021-12-22 | 115.00 | 116.98 | 114.55 | 115.00 | 107.92 | 58,958 |
| 2021-12-21 | 115.00 | 118.00 | 115.00 | 115.00 | 107.92 | 42,589 |
| 2021-12-20 | 117.00 | 120.00 | 113.00 | 117.00 | 109.80 | 95,686 |
| 2021-12-17 | 114.00 | 118.00 | 113.16 | 117.00 | 109.80 | 156,383 |
| 2021-12-16 | 111.00 | 116.00 | 110.00 | 114.00 | 106.98 | 120,381 |
| 2021-12-15 | 113.00 | 114.00 | 110.00 | 111.00 | 104.17 | 90,073 |
| 2021-12-14 | 122.00 | 123.00 | 109.00 | 113.00 | 106.05 | 836,100 |
| 2021-12-13 | 124.50 | 125.30 | 120.00 | 120.00 | 112.61 | 263,700 |
| 2021-12-10 | 124.50 | 126.00 | 123.50 | 124.50 | 116.84 | 2,297,374 |
| 2021-12-09 | 122.00 | 126.00 | 121.76 | 124.50 | 116.84 | 1,858,859 |
| 2021-12-08 | 119.00 | 122.60 | 118.75 | 122.00 | 114.49 | 1,897,991 |
| 2021-12-07 | 121.00 | 121.80 | 118.00 | 119.00 | 111.68 | 280,731 |
| 2021-12-06 | 121.00 | 122.00 | 120.26 | 121.00 | 113.55 | 163,674 |
| 2021-12-03 | 120.50 | 120.50 | 120.50 | 120.50 | 113.08 | 68,988 |
| 2021-12-02 | 121.00 | 121.80 | 120.00 | 121.00 | 113.55 | 54,528 |
| 2021-12-01 | 120.50 | 121.30 | 120.10 | 121.00 | 113.29 | 168,000 |
| 2021-11-30 | 122.50 | 124.50 | 118.05 | 124.50 | 116.57 | 116,846 |
| 2021-11-29 | 114.75 | 125.80 | 114.75 | 123.00 | 115.16 | 230,185 |
| 2021-11-26 | 118.50 | 120.50 | 108.30 | 114.50 | 107.20 | 372,297 |
| 2021-11-25 | 122.50 | 123.00 | 115.25 | 120.50 | 112.82 | 107,441 |
| 2021-11-24 | 123.50 | 126.00 | 120.20 | 122.50 | 114.69 | 6,462,284 |
| 2021-11-23 | 136.00 | 136.96 | 117.00 | 123.50 | 115.63 | 500,511 |
| 2021-11-22 | 134.00 | 137.00 | 132.00 | 132.00 | 123.59 | 664,629 |
| 2021-11-19 | 136.50 | 137.00 | 133.00 | 134.00 | 125.46 | 183,900 |
| 2021-11-18 | 141.00 | 142.00 | 133.00 | 136.50 | 127.80 | 96,573 |
| 2021-11-17 | 140.50 | 141.84 | 139.16 | 141.00 | 132.02 | 23,173 |
| 2021-11-16 | 142.50 | 143.75 | 138.00 | 140.50 | 131.55 | 43,745 |
| 2021-11-15 | 141.50 | 145.00 | 141.09 | 142.50 | 133.42 | 54,825 |
| 2021-11-12 | 137.00 | 143.00 | 135.00 | 141.50 | 132.48 | 107,349 |
| 2021-11-11 | 144.50 | 145.00 | 135.00 | 135.00 | 126.40 | 104,669 |
| 2021-11-10 | 146.00 | 147.00 | 143.00 | 145.00 | 135.76 | 105,281 |
| 2021-11-09 | 148.00 | 148.44 | 144.60 | 146.00 | 136.70 | 50,481 |
| 2021-11-08 | 148.00 | 148.70 | 146.00 | 146.00 | 136.70 | 19,259 |
| 2021-11-05 | 149.00 | 150.00 | 146.00 | 148.00 | 138.57 | 64,536 |
| 2021-11-04 | 147.00 | 152.00 | 147.00 | 149.00 | 139.51 | 104,427 |
| 2021-11-03 | 145.50 | 154.00 | 145.00 | 147.00 | 137.63 | 244,628 |
| 2021-11-02 | 145.50 | 147.00 | 140.00 | 147.00 | 137.63 | 137,052 |
| 2021-11-01 | 144.00 | 152.00 | 143.00 | 146.00 | 136.70 | 657,867 |
| 2021-10-29 | 139.00 | 145.00 | 136.00 | 144.00 | 134.82 | 240,104 |
| 2021-10-28 | 142.50 | 145.00 | 137.06 | 140.00 | 131.08 | 152,070 |
| 2021-10-27 | 135.00 | 145.00 | 131.00 | 142.50 | 133.42 | 584,332 |
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.