Calnex Solutions Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	65.500	77.000	65.000	73.000	72.159	619,014
2026-05-05	56.500	66.000	56.000	66.000	65.239	693,789
2026-05-01	54.000	58.000	53.880	58.000	57.332	156,058
2026-04-30	54.000	55.000	53.000	53.000	52.389	153,470
2026-04-29	54.000	55.000	53.010	54.000	53.378	107,423
2026-04-28	53.000	55.000	53.000	54.000	53.378	376,317
2026-04-27	52.000	54.000	51.000	53.000	52.389	994,836
2026-04-24	51.500	53.000	50.000	52.400	51.796	162,178
2026-04-23	52.500	54.000	51.000	51.600	51.005	257,210
2026-04-22	52.000	54.000	51.000	53.000	52.389	183,930
2026-04-21	53.500	54.000	51.000	52.200	51.598	635,278
2026-04-20	53.500	54.000	53.000	54.000	53.378	231,054
2026-04-17	53.500	54.000	53.000	53.500	52.883	238,047
2026-04-16	51.000	55.000	51.000	55.000	54.366	379,718
2026-04-15	53.000	54.000	50.012	51.000	50.412	193,581
2026-04-14	54.000	55.000	51.500	53.000	52.389	209,489
2026-04-13	49.500	55.000	49.000	54.000	53.378	939,351
2026-04-10	49.000	49.000	48.000	48.500	47.941	268,811
2026-04-09	49.000	49.920	48.000	49.000	48.435	34,747
2026-04-08	48.000	50.000	48.000	49.000	48.435	72,866
2026-04-07	47.500	49.000	47.000	48.000	47.447	121,040
2026-04-02	47.500	49.000	46.000	47.500	46.953	75,112
2026-04-01	44.600	49.000	44.600	48.000	47.447	234,905
2026-03-31	46.000	47.000	44.500	44.500	43.987	19,067
2026-03-30	45.500	47.000	42.112	46.000	45.470	178,741
2026-03-27	44.000	46.000	43.000	45.000	44.481	74,453
2026-03-26	45.332	45.332	43.000	44.500	43.987	171,089
2026-03-25	44.226	46.000	44.226	45.500	44.976	232,948
2026-03-24	47.000	47.500	43.000	43.500	42.999	309,613
2026-03-23	46.000	48.000	45.000	47.000	46.458	175,229
2026-03-20	47.000	48.000	47.000	47.500	46.953	82,745
2026-03-19	48.500	49.000	46.000	47.000	46.458	80,134
2026-03-18	50.000	50.000	48.000	48.500	47.941	44,599
2026-03-17	51.500	52.000	50.000	50.000	49.424	121,464
2026-03-16	54.000	55.000	51.000	51.500	50.906	26,277
2026-03-13	54.500	55.000	53.000	54.000	53.378	26,573
2026-03-12	54.500	55.994	53.000	54.500	53.872	214,065
2026-03-11	54.000	56.000	53.000	54.500	53.872	25,080
2026-03-10	51.500	56.000	51.000	54.000	53.378	99,669
2026-03-09	53.500	54.000	51.000	51.500	50.906	49,922
2026-03-06	54.000	55.000	53.000	53.500	52.883	288,520
2026-03-05	54.000	55.000	53.110	54.000	53.378	31,333
2026-03-04	53.000	55.000	51.000	55.000	54.366	107,035
2026-03-03	56.500	57.000	50.000	51.500	50.906	127,037
2026-03-02	56.500	57.000	56.000	56.500	55.849	57,734
2026-02-27	56.500	57.000	56.000	56.500	55.849	41,500
2026-02-26	58.500	60.000	56.000	56.500	55.849	40,837
2026-02-25	56.000	60.000	55.046	58.500	57.826	467,562
2026-02-24	54.000	57.000	53.032	56.000	55.355	227,717
2026-02-23	54.250	54.500	53.000	53.500	52.883	44,811
2026-02-20	55.000	57.000	54.125	54.250	53.625	263,534
2026-02-19	53.250	55.948	52.000	55.000	54.366	110,926
2026-02-18	53.000	54.000	52.610	53.250	52.636	39,058
2026-02-17	53.500	53.999	52.000	53.000	52.389	132,720
2026-02-16	53.000	54.000	52.000	53.500	52.883	92,527
2026-02-13	53.000	54.000	52.000	53.000	52.389	54,512
2026-02-12	55.000	55.699	51.000	52.500	51.895	225,283
2026-02-11	55.500	56.000	55.000	55.500	54.860	64,783
2026-02-10	50.500	55.880	50.000	55.000	54.366	246,347
2026-02-09	49.500	51.000	49.260	50.500	49.918	42,581

← NewerPage 3 of 5 · 254 trading daysOlder →

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.