Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
-1.00 (-2.15%)
At close: Dec 5, 2025
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 46.00 | 45.00 | 45.50 | 45.50 | -2.15% | 119,825 |
| Dec 4, 2025 | 46.50 | 46.50 | 46.01 | 46.50 | 46.50 | - | 10,208 |
| Dec 3, 2025 | 47.00 | 47.00 | 47.00 | 46.50 | 46.50 | - | 82,269 |
| Dec 2, 2025 | 48.50 | 49.00 | 46.70 | 46.50 | 46.50 | -4.12% | 106,122 |
| Dec 1, 2025 | 49.00 | 49.00 | 47.00 | 48.50 | 48.50 | - | 25,558 |
| Nov 28, 2025 | 49.50 | 50.00 | 48.00 | 48.50 | 48.50 | -2.02% | 44,137 |
| Nov 27, 2025 | 49.50 | 49.70 | 49.02 | 49.50 | 49.50 | - | 27,634 |
| Nov 26, 2025 | 48.50 | 50.00 | 48.00 | 49.50 | 49.19 | 2.06% | 93,162 |
| Nov 25, 2025 | 51.00 | 52.00 | 48.02 | 48.50 | 48.20 | -4.90% | 221,055 |
| Nov 24, 2025 | 51.00 | 51.99 | 50.03 | 51.00 | 50.68 | - | 40,223 |
| Nov 21, 2025 | 53.25 | 53.94 | 50.00 | 51.00 | 50.68 | -4.23% | 113,116 |
| Nov 20, 2025 | 53.50 | 54.00 | 52.45 | 53.25 | 52.92 | -0.47% | 201,007 |
| Nov 19, 2025 | 53.50 | 54.00 | 52.00 | 53.50 | 53.16 | - | 107,645 |
| Nov 18, 2025 | 56.50 | 57.00 | 53.00 | 53.50 | 53.16 | -5.31% | 274,779 |
| Nov 17, 2025 | 58.00 | 59.00 | 55.10 | 56.50 | 56.15 | -2.59% | 68,155 |
| Nov 14, 2025 | 58.50 | 60.00 | 57.00 | 58.00 | 57.64 | -0.85% | 87,946 |
| Nov 13, 2025 | 57.50 | 58.89 | 57.00 | 58.50 | 58.13 | 1.74% | 67,703 |
| Nov 12, 2025 | 57.00 | 59.00 | 56.00 | 57.50 | 57.14 | 0.88% | 42,641 |
| Nov 11, 2025 | 60.00 | 61.00 | 56.04 | 57.00 | 56.64 | -5.00% | 58,637 |
| Nov 10, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 59.62 | - | 94,210 |
| Nov 7, 2025 | 59.25 | 60.00 | 59.00 | 60.00 | 59.62 | 1.27% | 72,559 |
| Nov 6, 2025 | 56.50 | 62.00 | 55.00 | 59.25 | 58.88 | 4.87% | 104,717 |
| Nov 5, 2025 | 56.50 | 58.00 | 55.00 | 56.50 | 56.15 | 0.89% | 38,553 |
| Nov 4, 2025 | 57.00 | 57.91 | 54.06 | 56.00 | 55.65 | -1.75% | 114,773 |
| Nov 3, 2025 | 57.00 | 58.00 | 55.22 | 57.00 | 56.64 | - | 66,022 |
| Oct 31, 2025 | 56.50 | 57.88 | 55.00 | 57.00 | 56.64 | 0.88% | 129,227 |
| Oct 30, 2025 | 56.50 | 55.50 | 55.16 | 56.50 | 56.15 | - | 19,659 |
| Oct 29, 2025 | 54.50 | 58.00 | 53.00 | 56.50 | 56.15 | 4.63% | 143,573 |
| Oct 28, 2025 | 52.50 | 53.50 | 52.00 | 54.00 | 53.66 | - | 86,327 |
| Oct 27, 2025 | 54.50 | 55.00 | 52.00 | 54.00 | 53.66 | -0.92% | 65,919 |
| Oct 24, 2025 | 54.50 | 54.98 | 54.00 | 54.50 | 54.16 | - | 24,090 |
| Oct 23, 2025 | 54.50 | 55.00 | 54.00 | 54.50 | 54.16 | - | 3,029 |
| Oct 22, 2025 | 55.00 | 56.00 | 52.00 | 54.50 | 54.16 | -0.91% | 183,759 |
| Oct 21, 2025 | 55.00 | 55.89 | 54.00 | 55.00 | 54.66 | - | 27,615 |
| Oct 20, 2025 | 55.00 | 55.89 | 54.00 | 55.00 | 54.66 | - | 4,861 |
| Oct 17, 2025 | 57.50 | 59.00 | 54.00 | 55.00 | 54.66 | -3.51% | 89,553 |
| Oct 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 56.64 | - | 63,680 |
| Oct 15, 2025 | 55.50 | 57.00 | 55.00 | 57.00 | 56.64 | 2.70% | 154,673 |
| Oct 14, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.15 | - | 15,649 |
| Oct 13, 2025 | 57.25 | 58.00 | 55.00 | 55.50 | 55.15 | -3.06% | 48,326 |
| Oct 10, 2025 | 57.00 | 58.00 | 56.00 | 57.25 | 56.89 | 0.44% | 36,199 |
| Oct 9, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 56.64 | - | 3,338 |
| Oct 8, 2025 | 55.50 | 58.00 | 55.22 | 57.00 | 56.64 | 2.70% | 158,873 |
| Oct 7, 2025 | 61.00 | 62.99 | 55.02 | 55.50 | 55.15 | -9.02% | 68,748 |
| Oct 6, 2025 | 59.00 | 63.00 | 59.00 | 61.00 | 60.62 | 2.52% | 91,231 |
| Oct 3, 2025 | 60.50 | 61.00 | 56.03 | 59.50 | 59.13 | -1.65% | 98,834 |
| Oct 2, 2025 | 59.00 | 61.00 | 58.04 | 60.50 | 60.12 | 2.54% | 102,397 |
| Oct 1, 2025 | 56.00 | 59.82 | 55.00 | 59.00 | 58.63 | 5.83% | 95,983 |
| Sep 30, 2025 | 58.00 | 59.00 | 55.02 | 55.75 | 55.40 | -3.88% | 167,968 |
| Sep 29, 2025 | 65.50 | 66.00 | 57.00 | 58.00 | 57.64 | -11.45% | 225,768 |