Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 54.01
+0.01 (0.02%)
Mar 6, 2026, 11:21 AM GMT
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.00 | 53.50 | 53.50 | 54.00 | 54.00 | -1.82% | 31,333 |
| Mar 4, 2026 | 53.00 | 55.00 | 51.00 | 55.00 | 55.00 | 6.80% | 107,035 |
| Mar 3, 2026 | 56.50 | 57.00 | 50.00 | 51.50 | 51.50 | -8.85% | 127,037 |
| Mar 2, 2026 | 56.35 | 57.00 | 56.00 | 56.50 | 56.50 | - | 57,734 |
| Feb 27, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 41,500 |
| Feb 26, 2026 | 58.50 | 60.00 | 56.00 | 56.50 | 56.50 | -3.42% | 40,837 |
| Feb 25, 2026 | 56.00 | 60.00 | 55.05 | 58.50 | 58.50 | 4.46% | 197,703 |
| Feb 24, 2026 | 54.00 | 57.00 | 53.03 | 56.00 | 56.00 | 4.67% | 217,717 |
| Feb 23, 2026 | 54.25 | 54.50 | 53.00 | 53.50 | 53.50 | -1.38% | 44,811 |
| Feb 20, 2026 | 55.00 | 57.00 | 54.13 | 54.25 | 54.25 | -1.36% | 213,534 |
| Feb 19, 2026 | 53.25 | 55.95 | 52.00 | 55.00 | 55.00 | 3.29% | 83,894 |
| Feb 18, 2026 | 53.48 | 54.00 | 52.61 | 53.25 | 53.25 | 0.47% | 39,058 |
| Feb 17, 2026 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | -0.93% | 82,721 |
| Feb 16, 2026 | 53.00 | 54.00 | 52.00 | 53.50 | 53.50 | 0.94% | 92,527 |
| Feb 13, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 54,512 |
| Feb 12, 2026 | 55.00 | 55.70 | 51.00 | 52.50 | 52.50 | -5.41% | 225,283 |
| Feb 11, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 0.91% | 53,300 |
| Feb 10, 2026 | 50.50 | 55.88 | 50.00 | 55.00 | 55.00 | 8.91% | 246,349 |
| Feb 9, 2026 | 49.50 | 51.00 | 49.26 | 50.50 | 50.50 | 2.64% | 42,581 |
| Feb 6, 2026 | 48.50 | 50.00 | 48.00 | 49.20 | 49.20 | 1.44% | 198,305 |
| Feb 5, 2026 | 48.00 | 49.00 | 47.36 | 48.50 | 48.50 | 3.19% | 107,231 |
| Feb 4, 2026 | 47.50 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 149,375 |
| Feb 3, 2026 | 45.50 | 47.80 | 45.62 | 47.50 | 47.50 | 4.40% | 190,236 |
| Feb 2, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 46,548 |
| Jan 30, 2026 | 45.34 | 47.90 | 45.00 | 45.50 | 45.50 | -1.09% | 139,083 |
| Jan 29, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 3.37% | 174,562 |
| Jan 28, 2026 | 45.06 | 45.30 | 43.00 | 44.50 | 44.50 | -2.20% | 159,821 |
| Jan 27, 2026 | 45.50 | 46.00 | 45.23 | 45.50 | 45.50 | - | 36,977 |
| Jan 26, 2026 | 43.50 | 46.00 | 43.00 | 45.50 | 45.50 | 4.60% | 313,549 |
| Jan 23, 2026 | 42.50 | 44.00 | 43.00 | 43.50 | 43.50 | 2.35% | 105,676 |
| Jan 22, 2026 | 40.50 | 43.00 | 40.01 | 42.50 | 42.50 | 4.94% | 287,111 |
| Jan 21, 2026 | 40.70 | 41.00 | 40.00 | 40.50 | 40.50 | -0.49% | 110,991 |
| Jan 20, 2026 | 41.50 | 42.00 | 40.00 | 40.70 | 40.70 | -1.93% | 61,866 |
| Jan 19, 2026 | 42.50 | 43.00 | 40.75 | 41.50 | 41.50 | -2.35% | 133,424 |
| Jan 16, 2026 | 43.50 | 44.00 | 42.37 | 42.50 | 42.50 | -1.16% | 124,113 |
| Jan 15, 2026 | 43.50 | 44.20 | 43.00 | 43.00 | 43.00 | -2.71% | 47,673 |
| Jan 14, 2026 | 44.50 | 45.00 | 43.00 | 44.20 | 44.20 | -0.67% | 66,372 |
| Jan 13, 2026 | 45.00 | 45.88 | 44.00 | 44.50 | 44.50 | 0.68% | 25,060 |
| Jan 12, 2026 | 45.50 | 46.00 | 44.00 | 44.20 | 44.20 | -2.86% | 38,978 |
| Jan 9, 2026 | 45.50 | 46.00 | 44.20 | 45.50 | 45.50 | - | 64,160 |
| Jan 8, 2026 | 46.00 | 47.00 | 45.00 | 45.50 | 45.50 | -1.09% | 56,530 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.60 | 46.00 | 46.00 | - | 6,966 |
| Jan 6, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 81,943 |
| Jan 5, 2026 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 139,959 |
| Jan 2, 2026 | 45.00 | 46.00 | 45.79 | 45.50 | 45.50 | 1.11% | 23,692 |
| Dec 31, 2025 | 44.12 | 46.00 | 44.00 | 45.00 | 45.00 | -1.32% | 5,937 |
| Dec 30, 2025 | 45.50 | 46.00 | 44.00 | 45.60 | 45.60 | 0.22% | 68,407 |
| Dec 29, 2025 | 46.00 | 46.40 | 45.15 | 45.50 | 45.50 | -1.09% | 31,677 |
| Dec 24, 2025 | 45.15 | 47.00 | 45.00 | 46.00 | 46.00 | - | 6,504 |
| Dec 23, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 1.55% | 108,251 |