Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 43.50
-2.00 (-4.40%)
Mar 26, 2026, 3:14 PM GMT
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 45.03 | 45.33 | 43.00 | 43.50 | - | -4.40% | 126,089 |
| Mar 25, 2026 | 43.50 | 46.00 | 44.23 | 45.50 | 45.50 | 4.60% | 232,948 |
| Mar 24, 2026 | 47.00 | 47.50 | 43.00 | 43.50 | 43.50 | -7.45% | 159,613 |
| Mar 23, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | -1.05% | 85,263 |
| Mar 20, 2026 | 47.00 | 48.00 | 47.00 | 47.50 | 47.50 | 1.06% | 32,745 |
| Mar 19, 2026 | 48.50 | 49.00 | 46.00 | 47.00 | 47.00 | -3.09% | 80,134 |
| Mar 18, 2026 | 50.00 | 50.00 | 48.00 | 48.50 | 48.50 | -3.00% | 44,599 |
| Mar 17, 2026 | 51.50 | 52.00 | 50.00 | 50.00 | 50.00 | -2.91% | 45,739 |
| Mar 16, 2026 | 54.00 | 55.00 | 51.00 | 51.50 | 51.50 | -4.63% | 26,277 |
| Mar 13, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 26,573 |
| Mar 12, 2026 | 54.50 | 55.99 | 53.00 | 54.50 | 54.50 | - | 214,065 |
| Mar 11, 2026 | 54.00 | 56.00 | 53.00 | 54.50 | 54.50 | 0.93% | 25,080 |
| Mar 10, 2026 | 51.50 | 56.00 | 51.00 | 54.00 | 54.00 | 4.85% | 99,669 |
| Mar 9, 2026 | 53.50 | 54.00 | 51.00 | 51.50 | 51.50 | -3.74% | 49,922 |
| Mar 6, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 288,520 |
| Mar 5, 2026 | 54.00 | 55.00 | 53.11 | 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 | 56.50 | 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% | 110,926 |
| Feb 18, 2026 | 53.00 | 54.00 | 52.61 | 53.25 | 53.25 | 0.47% | 39,057 |
| 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% | 64,783 |
| 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% | 157,231 |
| 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 | 46.00 | 47.90 | 45.00 | 45.50 | 45.50 | -1.09% | 139,083 |
| Jan 29, 2026 | 44.50 | 46.00 | 44.00 | 46.00 | 46.00 | 3.37% | 196,292 |
| Jan 28, 2026 | 45.50 | 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 |