Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 51.000 | 56.500 | 51.000 | 53.000 | 52.061 | 180,132 |
| 2025-08-15 | 49.500 | 51.600 | 49.400 | 50.000 | 49.114 | 154,625 |
| 2025-08-14 | 48.000 | 49.800 | 48.000 | 49.000 | 48.132 | 306,505 |
| 2025-08-13 | 48.000 | 48.000 | 46.800 | 48.000 | 47.150 | 101,070 |
| 2025-08-12 | 48.000 | 49.000 | 47.250 | 48.000 | 47.150 | 83,562 |
| 2025-08-11 | 48.000 | 48.500 | 47.250 | 48.000 | 47.150 | 34,087 |
| 2025-08-08 | 48.000 | 49.000 | 47.175 | 48.000 | 47.150 | 212,948 |
| 2025-08-07 | 48.000 | 49.000 | 47.650 | 48.000 | 47.150 | 12,778 |
| 2025-08-06 | 47.500 | 48.400 | 47.110 | 48.000 | 47.150 | 21,979 |
| 2025-08-05 | 47.500 | 49.000 | 46.000 | 47.500 | 46.659 | 71,365 |
| 2025-08-04 | 48.000 | 49.000 | 47.000 | 47.500 | 46.659 | 100,411 |
| 2025-08-01 | 48.500 | 49.000 | 47.000 | 48.000 | 47.150 | 190,805 |
| 2025-07-31 | 48.000 | 49.000 | 47.400 | 48.500 | 47.641 | 304,156 |
| 2025-07-30 | 47.500 | 48.700 | 47.000 | 48.000 | 47.150 | 60,642 |
| 2025-07-29 | 46.000 | 47.696 | 45.560 | 47.500 | 46.659 | 121,712 |
| 2025-07-28 | 49.000 | 49.000 | 45.040 | 47.000 | 46.167 | 120,882 |
| 2025-07-25 | 49.200 | 49.944 | 48.000 | 49.000 | 48.132 | 87,527 |
| 2025-07-24 | 49.200 | 49.200 | 48.400 | 49.200 | 48.328 | 10,051 |
| 2025-07-23 | 49.200 | 50.000 | 48.400 | 49.200 | 47.719 | 52,728 |
| 2025-07-22 | 49.200 | 49.600 | 48.400 | 48.700 | 47.234 | 77,472 |
| 2025-07-21 | 49.200 | 50.000 | 48.400 | 49.200 | 47.719 | 22,292 |
| 2025-07-18 | 48.400 | 49.870 | 48.400 | 49.200 | 47.719 | 65,685 |
| 2025-07-17 | 48.000 | 49.000 | 47.000 | 48.000 | 46.556 | 7,918 |
| 2025-07-16 | 48.000 | 48.840 | 47.465 | 48.000 | 46.556 | 104,153 |
| 2025-07-15 | 48.000 | 49.000 | 47.400 | 48.000 | 46.556 | 9,791 |
| 2025-07-14 | 49.500 | 50.850 | 47.360 | 48.000 | 46.556 | 180,890 |
| 2025-07-11 | 47.500 | 50.000 | 47.350 | 49.500 | 48.010 | 566,060 |
| 2025-07-10 | 47.500 | 48.000 | 47.120 | 47.500 | 46.071 | 118,687 |
| 2025-07-09 | 47.000 | 48.000 | 46.750 | 47.500 | 46.071 | 81,503 |
| 2025-07-08 | 47.000 | 48.000 | 46.000 | 47.000 | 45.586 | 31,625 |
| 2025-07-07 | 47.000 | 47.444 | 47.000 | 47.000 | 45.586 | 8,430 |
| 2025-07-04 | 44.780 | 48.000 | 44.780 | 47.000 | 45.586 | 140,425 |
| 2025-07-03 | 46.300 | 46.600 | 44.000 | 44.500 | 43.161 | 275,222 |
| 2025-07-02 | 49.000 | 50.000 | 44.500 | 46.000 | 44.616 | 564,734 |
| 2025-07-01 | 49.000 | 49.000 | 48.100 | 49.000 | 47.525 | 101,714 |
| 2025-06-30 | 49.000 | 49.240 | 48.221 | 49.000 | 47.525 | 87,412 |
| 2025-06-27 | 49.500 | 50.000 | 48.000 | 49.000 | 47.525 | 18,991 |
| 2025-06-26 | 49.500 | 50.000 | 49.000 | 49.500 | 48.010 | 16,004 |
| 2025-06-25 | 49.500 | 49.940 | 49.000 | 49.500 | 48.010 | 25,967 |
| 2025-06-24 | 49.500 | 50.000 | 49.050 | 49.500 | 48.010 | 42,604 |
| 2025-06-23 | 49.500 | 50.000 | 49.000 | 49.500 | 48.010 | 66,995 |
| 2025-06-20 | 49.500 | 50.000 | 49.000 | 49.500 | 48.010 | 34,276 |
| 2025-06-19 | 49.500 | 50.000 | 49.000 | 49.500 | 48.010 | 1,288 |
| 2025-06-18 | 49.500 | 50.000 | 49.000 | 49.500 | 48.010 | 75,012 |
| 2025-06-17 | 50.200 | 50.950 | 49.220 | 49.500 | 48.010 | 35,478 |
| 2025-06-16 | 50.200 | 51.000 | 49.500 | 50.200 | 48.689 | 26,775 |
| 2025-06-13 | 50.000 | 51.000 | 49.000 | 50.200 | 48.689 | 128,008 |
| 2025-06-12 | 51.000 | 51.000 | 50.000 | 50.000 | 48.495 | 114,947 |
| 2025-06-11 | 52.000 | 53.000 | 51.000 | 51.750 | 50.193 | 34,208 |
| 2025-06-10 | 52.000 | 53.000 | 51.000 | 52.000 | 50.435 | 45,515 |
| 2025-06-09 | 53.500 | 53.500 | 50.000 | 53.500 | 51.890 | 118,109 |
| 2025-06-06 | 55.000 | 56.000 | 51.000 | 53.500 | 51.890 | 196,733 |
| 2025-06-05 | 55.000 | 56.000 | 54.002 | 55.000 | 53.345 | 370,459 |
| 2025-06-04 | 55.000 | 56.000 | 54.000 | 55.000 | 53.345 | 17,307 |
| 2025-06-03 | 55.000 | 56.000 | 54.000 | 55.000 | 53.345 | 120,340 |
| 2025-06-02 | 55.000 | 55.700 | 54.150 | 55.000 | 53.345 | 50,732 |
| 2025-05-30 | 55.000 | 56.000 | 54.000 | 55.000 | 53.345 | 46,633 |
| 2025-05-29 | 55.000 | 56.000 | 54.000 | 55.000 | 53.345 | 12,061 |
| 2025-05-28 | 55.000 | 56.000 | 54.000 | 55.000 | 53.345 | 91,337 |
| 2025-05-27 | 55.000 | 55.932 | 54.250 | 55.000 | 53.345 | 84,820 |
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.