Calnex Solutions Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	60.000	61.000	56.044	57.000	55.990	58,638
2025-11-10	60.000	61.000	59.000	60.000	58.937	94,210
2025-11-07	59.250	60.000	58.995	60.000	58.937	73,826
2025-11-06	56.500	62.000	55.000	59.250	58.200	104,718
2025-11-05	56.500	58.000	55.000	56.500	55.499	39,324
2025-11-04	57.000	57.909	54.060	56.000	55.008	114,774
2025-11-03	57.000	58.000	55.220	57.000	55.990	66,023
2025-10-31	56.500	58.000	55.000	57.000	55.990	129,227
2025-10-30	56.500	56.500	55.160	56.500	55.499	69,659
2025-10-29	54.500	57.998	53.003	56.500	55.499	192,699
2025-10-28	52.500	54.000	52.000	54.000	53.043	86,326
2025-10-27	54.500	55.000	52.000	54.000	53.043	65,918
2025-10-24	54.500	54.980	54.000	54.500	53.535	24,090
2025-10-23	54.500	54.999	54.000	54.500	53.535	3,029
2025-10-22	55.000	56.000	52.000	54.500	53.535	301,259
2025-10-21	55.000	55.890	54.000	55.000	54.026	27,615
2025-10-20	55.000	55.890	54.000	55.000	54.026	4,861
2025-10-17	57.500	59.000	54.000	55.000	54.026	89,554
2025-10-16	57.000	58.000	56.000	57.000	55.990	63,680
2025-10-15	55.500	57.000	55.000	57.000	55.990	154,672
2025-10-14	55.500	55.999	55.000	55.500	54.517	15,649
2025-10-13	57.250	58.000	55.000	55.500	54.517	48,325
2025-10-10	57.000	58.000	56.000	57.250	56.236	36,199
2025-10-09	57.000	58.000	56.000	57.000	55.990	3,338
2025-10-08	55.500	58.000	55.220	57.000	55.990	158,873
2025-10-07	61.000	62.992	55.021	55.500	54.517	68,749
2025-10-06	59.000	63.000	59.000	61.000	59.919	91,230
2025-10-03	60.500	61.000	56.025	59.500	58.446	223,835
2025-10-02	59.000	61.000	58.040	60.500	59.428	155,397
2025-10-01	56.000	59.820	55.000	59.000	57.955	95,983
2025-09-30	58.000	59.000	55.015	55.750	54.762	167,968
2025-09-29	65.500	66.000	57.000	58.000	56.973	222,768
2025-09-26	66.500	68.000	65.000	65.500	64.340	236,775
2025-09-25	69.000	70.000	65.000	66.500	65.322	87,212
2025-09-24	68.500	70.000	68.000	68.000	66.795	82,072
2025-09-23	69.000	70.000	68.000	68.500	67.287	98,644
2025-09-22	65.500	70.000	65.000	70.000	68.760	134,368
2025-09-19	65.000	67.500	64.000	65.500	64.340	116,330
2025-09-18	65.500	67.000	64.000	65.000	63.849	243,486
2025-09-17	65.500	67.000	64.003	65.500	64.340	63,106
2025-09-16	68.000	69.992	64.000	65.500	64.340	139,590
2025-09-15	63.750	70.000	63.000	70.000	68.760	440,692
2025-09-12	63.250	65.000	62.500	63.750	62.621	105,695
2025-09-11	60.500	64.850	60.165	63.250	62.130	333,122
2025-09-10	61.500	65.000	60.500	60.500	59.428	207,075
2025-09-09	58.000	62.000	57.000	61.500	60.411	135,363
2025-09-08	53.000	59.683	52.800	58.000	56.973	471,902
2025-09-05	52.000	53.000	51.330	52.000	51.079	34,640
2025-09-04	52.000	53.000	51.330	52.000	51.079	121,591
2025-09-03	52.000	53.000	51.250	52.000	51.079	100,708
2025-09-02	52.000	53.000	51.250	52.000	51.079	66,734
2025-09-01	52.750	53.500	51.000	52.000	51.079	307,371
2025-08-29	54.000	55.000	52.000	52.750	51.816	89,908
2025-08-28	54.000	55.000	53.000	54.000	53.043	30,743
2025-08-27	54.000	54.000	53.580	54.000	53.043	42,593
2025-08-26	54.000	55.000	53.000	54.000	53.043	127,499
2025-08-22	54.000	54.956	52.000	54.000	53.043	33,429
2025-08-21	54.000	55.000	53.500	54.000	53.043	38,103
2025-08-20	53.500	56.000	53.336	54.000	53.043	126,112
2025-08-19	53.500	54.130	52.670	53.500	52.552	29,978

← NewerPage 5 of 22 · 1,262 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.