Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 55.500 | 56.000 | 55.000 | 55.500 | 53.830 | 41,312 |
| 2025-02-24 | 60.500 | 61.000 | 56.000 | 56.000 | 54.315 | 170,333 |
| 2025-02-21 | 60.500 | 60.500 | 59.778 | 60.500 | 58.679 | 21,777 |
| 2025-02-20 | 60.500 | 60.900 | 60.000 | 60.500 | 58.679 | 7,064 |
| 2025-02-19 | 60.500 | 60.500 | 60.380 | 60.500 | 58.679 | 1,183 |
| 2025-02-18 | 61.110 | 61.110 | 60.150 | 60.500 | 58.679 | 43,606 |
| 2025-02-17 | 61.000 | 62.000 | 60.000 | 61.500 | 59.649 | 21,003 |
| 2025-02-14 | 61.000 | 61.900 | 60.705 | 61.000 | 59.164 | 16,148 |
| 2025-02-13 | 60.500 | 61.000 | 60.000 | 61.000 | 59.164 | 15,510 |
| 2025-02-12 | 60.500 | 60.650 | 60.500 | 60.500 | 58.679 | 20,302 |
| 2025-02-11 | 65.500 | 66.000 | 60.350 | 62.000 | 60.134 | 101,137 |
| 2025-02-10 | 68.500 | 69.550 | 65.000 | 65.500 | 63.529 | 69,469 |
| 2025-02-07 | 68.500 | 70.000 | 67.000 | 68.500 | 66.439 | 91,964 |
| 2025-02-06 | 68.500 | 70.000 | 67.000 | 68.500 | 66.439 | 132,639 |
| 2025-02-05 | 66.000 | 69.900 | 66.000 | 68.500 | 66.439 | 95,218 |
| 2025-02-04 | 65.500 | 66.500 | 65.000 | 66.000 | 64.014 | 47,824 |
| 2025-02-03 | 65.500 | 65.500 | 65.101 | 65.500 | 63.529 | 12,755 |
| 2025-01-31 | 65.500 | 66.000 | 65.010 | 65.500 | 63.529 | 26,860 |
| 2025-01-30 | 65.500 | 65.940 | 65.000 | 65.500 | 63.529 | 105,038 |
| 2025-01-29 | 65.500 | 65.900 | 65.000 | 65.500 | 63.529 | 3,170 |
| 2025-01-28 | 69.000 | 70.000 | 65.500 | 65.500 | 63.529 | 273,780 |
| 2025-01-27 | 70.000 | 70.000 | 68.000 | 69.000 | 66.924 | 99,545 |
| 2025-01-24 | 70.500 | 71.000 | 69.350 | 70.000 | 67.893 | 101,343 |
| 2025-01-23 | 70.500 | 71.000 | 70.000 | 70.500 | 68.378 | 14,820 |
| 2025-01-22 | 71.000 | 72.000 | 70.250 | 70.500 | 68.378 | 95,902 |
| 2025-01-21 | 71.000 | 72.000 | 70.400 | 71.000 | 68.863 | 31,500 |
| 2025-01-20 | 71.500 | 73.000 | 70.550 | 71.000 | 68.863 | 35,816 |
| 2025-01-17 | 69.000 | 73.000 | 68.000 | 71.500 | 69.348 | 115,186 |
| 2025-01-16 | 69.000 | 69.840 | 68.000 | 69.000 | 66.924 | 36,568 |
| 2025-01-15 | 69.000 | 69.840 | 67.400 | 69.000 | 66.924 | 18,137 |
| 2025-01-14 | 68.100 | 69.984 | 68.100 | 69.000 | 66.924 | 28,520 |
| 2025-01-13 | 68.000 | 68.725 | 67.770 | 68.000 | 65.954 | 40,986 |
| 2025-01-10 | 68.500 | 69.000 | 67.340 | 68.000 | 65.954 | 32,228 |
| 2025-01-09 | 68.500 | 68.850 | 68.000 | 68.500 | 66.439 | 101,224 |
| 2025-01-08 | 69.500 | 70.000 | 67.000 | 68.500 | 66.439 | 115,536 |
| 2025-01-07 | 69.000 | 70.000 | 68.250 | 69.500 | 67.408 | 87,085 |
| 2025-01-06 | 68.000 | 70.000 | 67.000 | 69.000 | 66.924 | 65,556 |
| 2025-01-03 | 68.000 | 69.000 | 66.600 | 68.000 | 65.954 | 16,055 |
| 2025-01-02 | 68.000 | 69.000 | 67.000 | 68.000 | 65.954 | 41,794 |
| 2024-12-31 | 65.500 | 69.000 | 65.000 | 68.000 | 65.954 | 60,901 |
| 2024-12-30 | 66.000 | 67.000 | 64.000 | 65.500 | 63.529 | 20,219 |
| 2024-12-27 | 66.000 | 67.000 | 65.600 | 66.000 | 64.014 | 5,775 |
| 2024-12-24 | 66.000 | 67.000 | 65.000 | 66.000 | 64.014 | 11,154 |
| 2024-12-23 | 64.500 | 66.900 | 64.000 | 66.000 | 64.014 | 97,435 |
| 2024-12-20 | 64.500 | 64.999 | 64.002 | 64.500 | 62.559 | 12,066 |
| 2024-12-19 | 64.500 | 64.500 | 64.000 | 64.500 | 62.559 | 523,681 |
| 2024-12-18 | 65.000 | 65.465 | 64.000 | 64.500 | 62.559 | 18,166 |
| 2024-12-17 | 65.000 | 66.000 | 64.280 | 65.000 | 63.044 | 66,055 |
| 2024-12-16 | 65.000 | 66.000 | 64.021 | 65.000 | 63.044 | 130,533 |
| 2024-12-13 | 65.000 | 66.000 | 64.000 | 65.000 | 63.044 | 29,762 |
| 2024-12-12 | 65.000 | 67.000 | 64.021 | 65.000 | 63.044 | 66,735 |
| 2024-12-11 | 65.000 | 65.550 | 64.018 | 65.000 | 63.044 | 73,169 |
| 2024-12-10 | 65.000 | 65.700 | 64.030 | 65.000 | 63.044 | 87,634 |
| 2024-12-09 | 64.500 | 65.985 | 64.000 | 65.000 | 63.044 | 67,136 |
| 2024-12-06 | 64.500 | 65.000 | 63.000 | 65.000 | 63.044 | 15,851 |
| 2024-12-05 | 62.000 | 64.500 | 61.000 | 64.500 | 62.559 | 138,765 |
| 2024-12-04 | 62.000 | 62.996 | 61.000 | 62.000 | 60.134 | 48,691 |
| 2024-12-03 | 62.000 | 62.000 | 60.660 | 62.000 | 60.134 | 111,462 |
| 2024-12-02 | 61.000 | 62.000 | 60.010 | 62.000 | 60.134 | 14,628 |
| 2024-11-29 | 60.500 | 62.000 | 60.400 | 61.000 | 59.164 | 88,665 |
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.