Calnex Solutions Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	55.000	55.750	54.260	55.000	53.345	129,159
2025-05-22	55.000	56.000	55.000	55.000	53.345	73,948
2025-05-21	55.000	56.000	54.011	55.000	53.345	75,062
2025-05-20	52.502	56.000	52.502	55.000	53.345	532,004
2025-05-19	50.000	50.250	49.120	50.000	48.495	34,887
2025-05-16	50.000	51.000	48.100	50.000	48.495	270,694
2025-05-15	50.000	51.000	49.000	50.000	48.495	65,526
2025-05-14	50.000	50.000	49.000	50.000	48.495	35,871
2025-05-13	50.980	50.980	49.000	50.000	48.495	47,688
2025-05-12	50.500	52.000	50.120	51.000	49.465	11,851
2025-05-09	50.000	52.000	49.220	50.500	48.980	63,233
2025-05-08	49.500	51.000	49.000	50.000	48.495	19,269
2025-05-07	50.500	51.000	49.000	49.400	47.913	25,094
2025-05-06	51.500	52.000	50.000	50.500	48.980	62,636
2025-05-02	51.250	52.000	50.500	51.500	49.950	41,540
2025-05-01	51.250	51.250	50.500	51.250	49.708	22,128
2025-04-30	51.250	51.250	50.500	51.250	49.708	5,000
2025-04-29	51.500	53.000	50.000	51.250	49.708	71,287
2025-04-28	51.000	53.000	50.000	53.000	51.405	118,363
2025-04-25	53.500	54.200	49.010	51.000	49.465	107,582
2025-04-24	53.500	54.500	52.810	53.500	51.890	14,716
2025-04-23	51.000	54.500	50.500	53.500	51.890	171,715
2025-04-22	51.000	52.000	50.000	51.000	49.465	25,429
2025-04-17	48.500	51.900	47.000	51.000	49.465	71,833
2025-04-16	48.500	51.000	47.730	51.000	49.465	114,594
2025-04-15	43.000	49.700	42.220	48.500	47.040	230,564
2025-04-14	43.500	44.000	41.956	43.000	41.706	35,879
2025-04-11	43.500	45.000	42.150	43.500	42.191	66,316
2025-04-10	41.000	44.000	41.000	43.000	41.706	286,586
2025-04-09	43.500	44.000	40.000	41.000	39.766	92,023
2025-04-08	44.000	46.000	41.500	43.500	42.191	250,378
2025-04-07	41.000	42.000	39.250	41.500	40.251	54,715
2025-04-04	43.500	44.000	42.000	42.300	41.027	78,534
2025-04-03	43.500	43.977	43.000	43.500	42.191	15,250
2025-04-02	43.500	44.000	43.080	43.500	42.191	24,200
2025-04-01	45.500	46.000	42.100	43.000	41.706	208,217
2025-03-31	46.500	47.000	45.000	45.500	44.131	43,532
2025-03-28	47.500	48.000	46.000	46.000	44.616	112,056
2025-03-27	48.250	48.500	47.050	47.500	46.071	38,396
2025-03-26	48.800	49.000	48.000	48.250	46.798	69,927
2025-03-25	48.800	48.800	48.604	48.800	47.331	5,629
2025-03-24	49.000	49.000	48.600	48.800	47.331	79,789
2025-03-21	50.100	50.100	48.000	49.300	47.816	92,838
2025-03-20	51.000	51.000	50.125	51.000	49.465	19,932
2025-03-19	50.500	51.000	50.280	51.000	49.465	89,041
2025-03-18	48.500	52.700	48.060	50.500	48.980	485,820
2025-03-17	49.500	50.000	48.000	49.000	47.525	40,850
2025-03-14	49.500	51.000	48.000	49.500	48.010	18,425
2025-03-13	50.000	50.700	48.000	49.000	47.525	109,463
2025-03-12	50.000	50.700	49.000	50.000	48.495	21,486
2025-03-11	50.500	51.000	49.350	50.000	48.495	59,347
2025-03-10	52.500	54.000	49.000	51.000	49.465	154,845
2025-03-07	52.500	54.000	51.000	51.000	49.465	18,533
2025-03-06	55.000	55.000	52.000	52.000	50.435	95,449
2025-03-05	55.500	56.000	54.265	55.000	53.345	41,313
2025-03-04	55.500	56.000	54.000	55.500	53.830	33,925
2025-03-03	55.500	56.000	55.010	55.500	53.830	31,450
2025-02-28	55.500	55.500	55.010	55.500	53.830	23,817
2025-02-27	55.500	55.500	55.000	55.500	53.830	50,284
2025-02-26	55.500	55.840	55.000	55.600	53.927	94,266

← NewerPage 7 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.