Calnex Solutions Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 60.500 | 61.000 | 60.000 | 60.500 | 58.679 | 49,782 |
| 2024-11-27 | 60.500 | 60.998 | 60.000 | 60.500 | 58.379 | 29,852 |
| 2024-11-26 | 60.500 | 61.000 | 60.000 | 60.500 | 58.379 | 168,286 |
| 2024-11-25 | 60.500 | 60.980 | 60.000 | 60.500 | 58.379 | 229,776 |
| 2024-11-22 | 60.500 | 60.980 | 60.000 | 60.500 | 58.379 | 84,348 |
| 2024-11-21 | 62.000 | 63.000 | 60.500 | 60.500 | 58.379 | 12,419 |
| 2024-11-20 | 62.000 | 63.000 | 60.067 | 61.000 | 58.861 | 115,291 |
| 2024-11-19 | 62.000 | 63.000 | 59.000 | 62.000 | 59.826 | 344,523 |
| 2024-11-18 | 64.500 | 65.900 | 63.000 | 64.000 | 61.756 | 37,265 |
| 2024-11-15 | 61.500 | 65.900 | 61.000 | 64.500 | 62.238 | 47,985 |
| 2024-11-14 | 60.500 | 63.000 | 57.800 | 61.500 | 59.344 | 34,518 |
| 2024-11-13 | 60.500 | 62.000 | 60.500 | 60.500 | 58.379 | 8,735 |
| 2024-11-12 | 61.500 | 62.780 | 60.000 | 60.500 | 58.379 | 47,846 |
| 2024-11-11 | 59.000 | 62.000 | 58.766 | 61.500 | 59.344 | 50,439 |
| 2024-11-08 | 55.000 | 59.400 | 55.000 | 59.000 | 56.931 | 135,702 |
| 2024-11-07 | 55.000 | 55.998 | 54.000 | 55.000 | 53.072 | 34,247 |
| 2024-11-06 | 53.885 | 55.850 | 53.885 | 55.000 | 53.072 | 75,612 |
| 2024-11-05 | 53.500 | 54.000 | 52.000 | 53.000 | 51.142 | 20,984 |
| 2024-11-04 | 54.000 | 55.000 | 53.000 | 54.000 | 52.107 | 60,136 |
| 2024-11-01 | 54.500 | 55.963 | 53.120 | 55.000 | 53.072 | 66,166 |
| 2024-10-31 | 54.500 | 56.000 | 53.000 | 54.500 | 52.589 | 10,900 |
| 2024-10-30 | 52.500 | 56.000 | 52.350 | 54.500 | 52.589 | 13,279 |
| 2024-10-29 | 55.500 | 57.000 | 52.000 | 52.500 | 50.659 | 79,685 |
| 2024-10-28 | 55.500 | 56.985 | 54.000 | 55.500 | 53.554 | 35,281 |
| 2024-10-25 | 55.000 | 56.700 | 54.000 | 55.500 | 53.554 | 63,286 |
| 2024-10-24 | 55.000 | 56.000 | 54.900 | 55.000 | 53.072 | 41,027 |
| 2024-10-23 | 55.000 | 56.000 | 54.500 | 55.000 | 53.072 | 61,606 |
| 2024-10-22 | 54.000 | 56.000 | 53.250 | 55.000 | 53.072 | 26,064 |
| 2024-10-21 | 53.500 | 55.000 | 52.000 | 54.000 | 52.107 | 10,020 |
| 2024-10-18 | 53.500 | 55.000 | 52.000 | 53.500 | 51.624 | 18,256 |
| 2024-10-17 | 53.000 | 55.000 | 52.000 | 53.500 | 51.624 | 51,007 |
| 2024-10-16 | 53.000 | 54.000 | 52.000 | 53.000 | 51.142 | 595 |
| 2024-10-15 | 53.000 | 55.000 | 51.000 | 53.000 | 51.142 | 8,481 |
| 2024-10-14 | 53.000 | 53.000 | 52.000 | 53.000 | 51.142 | 42,827 |
| 2024-10-11 | 53.000 | 53.000 | 53.000 | 53.000 | 51.142 | 6,413 |
| 2024-10-10 | 51.000 | 54.000 | 50.000 | 52.500 | 50.659 | 78,473 |
| 2024-10-09 | 51.000 | 51.120 | 50.000 | 51.000 | 49.212 | 9,031 |
| 2024-10-08 | 51.000 | 52.000 | 51.000 | 51.000 | 49.212 | 47,188 |
| 2024-10-07 | 49.500 | 50.940 | 49.000 | 49.500 | 47.764 | 14,306 |
| 2024-10-04 | 49.000 | 51.000 | 48.000 | 49.500 | 47.764 | 123,711 |
| 2024-10-03 | 49.500 | 50.000 | 47.000 | 48.000 | 46.317 | 53,469 |
| 2024-10-02 | 50.000 | 50.240 | 48.265 | 49.500 | 47.764 | 20,807 |
| 2024-10-01 | 52.000 | 53.000 | 50.000 | 50.000 | 48.247 | 40,278 |
| 2024-09-30 | 52.000 | 52.000 | 51.000 | 52.000 | 50.177 | 13,539 |
| 2024-09-27 | 52.000 | 52.240 | 51.040 | 52.000 | 50.177 | 8,511 |
| 2024-09-26 | 53.000 | 53.000 | 51.000 | 52.000 | 50.177 | 14,183 |
| 2024-09-25 | 53.000 | 54.000 | 52.220 | 53.000 | 51.142 | 44,789 |
| 2024-09-24 | 53.000 | 54.000 | 52.000 | 53.000 | 51.142 | 1,212 |
| 2024-09-23 | 53.000 | 53.000 | 52.010 | 53.000 | 51.142 | 12,656 |
| 2024-09-20 | 52.500 | 55.000 | 51.000 | 53.000 | 51.142 | 39,495 |
| 2024-09-19 | 52.500 | 54.000 | 51.150 | 52.500 | 50.659 | 13,007 |
| 2024-09-18 | 52.000 | 54.000 | 50.000 | 52.500 | 50.659 | 25,556 |
| 2024-09-17 | 54.000 | 55.000 | 50.265 | 52.000 | 50.177 | 135,335 |
| 2024-09-16 | 54.000 | 54.351 | 53.265 | 54.000 | 52.107 | 18,240 |
| 2024-09-13 | 54.000 | 54.490 | 53.000 | 54.000 | 52.107 | 41,101 |
| 2024-09-12 | 54.000 | 54.490 | 53.000 | 54.000 | 52.107 | 12,414 |
| 2024-09-11 | 54.000 | 55.000 | 53.000 | 54.000 | 52.107 | 27,982 |
| 2024-09-10 | 53.500 | 55.000 | 53.000 | 54.000 | 52.107 | 54,787 |
| 2024-09-09 | 54.500 | 55.000 | 53.200 | 53.500 | 51.624 | 45,557 |
| 2024-09-06 | 55.500 | 56.000 | 55.000 | 55.000 | 53.072 | 99,812 |
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.