Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
+0.50 (0.88%)
Oct 31, 2025, 3:26 PM GMT+1
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.88 | 57.88 | 55.00 | 57.00 | 57.00 | 0.88% | 106,150 |
| Oct 30, 2025 | 56.50 | 56.50 | 55.16 | 56.50 | 56.50 | - | 20,659 |
| Oct 29, 2025 | 54.50 | 58.00 | 53.00 | 56.50 | 56.50 | 4.63% | 147,575 |
| Oct 28, 2025 | 52.50 | 54.00 | 52.00 | 54.00 | 54.00 | - | 86,327 |
| Oct 27, 2025 | 54.50 | 55.00 | 52.00 | 54.00 | 54.00 | -0.92% | 65,918 |
| Oct 24, 2025 | 54.50 | 54.98 | 54.00 | 54.50 | 54.50 | - | 24,090 |
| Oct 23, 2025 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - | 3,038 |
| Oct 22, 2025 | 55.00 | 56.00 | 52.00 | 54.50 | 54.50 | -0.91% | 183,759 |
| Oct 21, 2025 | 55.00 | 55.89 | 54.00 | 55.00 | 55.00 | - | 28,415 |
| Oct 20, 2025 | 55.00 | 55.89 | 54.00 | 55.00 | 55.00 | - | 5,046 |
| Oct 17, 2025 | 57.50 | 59.00 | 54.00 | 55.00 | 55.00 | -3.51% | 89,554 |
| Oct 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 63,680 |
| Oct 15, 2025 | 55.50 | 57.00 | 55.00 | 57.00 | 57.00 | 2.70% | 154,672 |
| Oct 14, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 16,351 |
| Oct 13, 2025 | 57.25 | 58.00 | 55.00 | 55.50 | 55.50 | -3.06% | 48,375 |
| Oct 10, 2025 | 57.00 | 58.00 | 56.00 | 57.25 | 57.25 | 0.44% | 36,642 |
| Oct 9, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 4,213 |
| Oct 8, 2025 | 55.50 | 58.00 | 55.22 | 57.00 | 57.00 | 2.70% | 173,873 |
| Oct 7, 2025 | 61.00 | 62.99 | 55.02 | 55.50 | 55.50 | -9.02% | 68,749 |
| Oct 6, 2025 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 2.52% | 91,310 |
| Oct 3, 2025 | 60.50 | 61.00 | 56.03 | 59.50 | 59.50 | -1.65% | 98,835 |
| Oct 2, 2025 | 59.00 | 61.00 | 58.04 | 60.50 | 60.50 | 2.54% | 102,397 |
| Oct 1, 2025 | 56.00 | 59.82 | 55.00 | 59.00 | 59.00 | 5.83% | 95,983 |
| Sep 30, 2025 | 58.00 | 59.00 | 55.02 | 55.75 | 55.75 | -3.88% | 178,801 |
| Sep 29, 2025 | 65.50 | 66.00 | 57.00 | 58.00 | 58.00 | -11.45% | 225,768 |
| Sep 26, 2025 | 66.50 | 68.00 | 65.00 | 65.50 | 65.50 | -1.50% | 96,775 |
| Sep 25, 2025 | 69.00 | 70.00 | 65.00 | 66.50 | 66.50 | -2.21% | 87,212 |
| Sep 24, 2025 | 68.50 | 70.00 | 68.00 | 68.00 | 68.00 | -0.73% | 80,072 |
| Sep 23, 2025 | 69.00 | 70.00 | 68.00 | 68.50 | 68.50 | -2.14% | 43,644 |
| Sep 22, 2025 | 65.50 | 70.00 | 65.00 | 70.00 | 70.00 | 6.87% | 103,669 |
| Sep 19, 2025 | 65.00 | 67.50 | 64.00 | 65.50 | 65.50 | 0.77% | 123,902 |
| Sep 18, 2025 | 65.50 | 67.00 | 64.00 | 65.00 | 65.00 | -0.76% | 178,486 |
| Sep 17, 2025 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | - | 63,239 |
| Sep 16, 2025 | 68.00 | 69.99 | 64.00 | 65.50 | 65.50 | -6.43% | 144,590 |
| Sep 15, 2025 | 63.75 | 70.00 | 63.00 | 70.00 | 70.00 | 9.80% | 324,671 |
| Sep 12, 2025 | 63.25 | 65.00 | 62.50 | 63.75 | 63.75 | 0.79% | 105,695 |
| Sep 11, 2025 | 60.50 | 64.85 | 60.17 | 63.25 | 63.25 | 4.55% | 219,056 |
| Sep 10, 2025 | 61.50 | 65.00 | 60.50 | 60.50 | 60.50 | -1.63% | 205,275 |
| Sep 9, 2025 | 58.00 | 62.00 | 57.00 | 61.50 | 61.50 | 6.03% | 135,363 |
| Sep 8, 2025 | 52.80 | 59.68 | 52.80 | 58.00 | 58.00 | 11.54% | 430,245 |
| Sep 5, 2025 | 52.00 | 53.00 | 51.33 | 52.00 | 52.00 | - | 34,640 |
| Sep 4, 2025 | 52.00 | 53.00 | 51.33 | 52.00 | 52.00 | - | 10,674 |
| Sep 3, 2025 | 52.00 | 53.00 | 51.25 | 52.00 | 52.00 | - | 45,708 |
| Sep 2, 2025 | 52.00 | 53.00 | 51.25 | 52.00 | 52.00 | - | 66,734 |
| Sep 1, 2025 | 51.00 | 53.50 | 51.00 | 52.00 | 52.00 | -1.42% | 107,821 |
| Aug 29, 2025 | 55.00 | 55.00 | 52.00 | 52.75 | 52.75 | -2.31% | 89,908 |
| Aug 28, 2025 | 53.58 | 55.00 | 53.00 | 54.00 | 54.00 | - | 33,522 |
| Aug 27, 2025 | 53.58 | 54.00 | 53.58 | 54.00 | 54.00 | - | 60,790 |
| Aug 26, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 61,566 |
| Aug 22, 2025 | 54.96 | 54.96 | 52.00 | 54.00 | 54.00 | - | 33,429 |