Calnex Solutions Plc historical data

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

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

← NewerPage 6 of 22 · 1,269 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.