Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 58.00
+6.00 (11.54%)
Sep 8, 2025, 4:30 PM GMT+1
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 55.00 | 55.00 | 53.50 | 54.00 | 54.00 | - | 38,103 |
| Aug 20, 2025 | 54.85 | 56.00 | 53.34 | 54.00 | 54.00 | 0.93% | 51,748 |
| Aug 19, 2025 | 54.13 | 54.13 | 52.67 | 53.50 | 53.50 | 0.94% | 32,455 |
| Aug 18, 2025 | 51.58 | 56.50 | 51.00 | 53.00 | 53.00 | 6.00% | 180,132 |
| Aug 15, 2025 | 49.88 | 51.60 | 49.40 | 50.00 | 50.00 | 2.04% | 154,625 |
| Aug 14, 2025 | 49.00 | 49.80 | 48.00 | 49.00 | 49.00 | 2.08% | 131,505 |
| Aug 13, 2025 | 48.00 | 48.00 | 46.80 | 48.00 | 48.00 | - | 56,770 |
| Aug 12, 2025 | 49.00 | 49.00 | 47.25 | 48.00 | 48.00 | - | 83,562 |
| Aug 11, 2025 | 48.50 | 48.50 | 47.25 | 48.00 | 48.00 | - | 34,087 |
| Aug 8, 2025 | 47.18 | 49.00 | 47.18 | 48.00 | 48.00 | - | 125,884 |
| Aug 7, 2025 | 48.09 | 49.00 | 47.65 | 48.00 | 48.00 | - | 16,300 |
| Aug 6, 2025 | 47.11 | 48.40 | 47.11 | 48.00 | 48.00 | 1.05% | 27,817 |
| Aug 5, 2025 | 47.11 | 49.00 | 46.00 | 47.50 | 47.50 | - | 21,551 |
| Aug 4, 2025 | 47.56 | 49.00 | 47.00 | 47.50 | 47.50 | -1.04% | 47,568 |
| Aug 1, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | -1.03% | 65,805 |
| Jul 31, 2025 | 47.40 | 49.00 | 47.40 | 48.50 | 48.50 | 1.04% | 95,970 |
| Jul 30, 2025 | 47.95 | 48.70 | 47.00 | 48.00 | 48.00 | 1.05% | 64,642 |
| Jul 29, 2025 | 47.00 | 47.70 | 45.56 | 47.50 | 47.50 | 1.06% | 121,713 |
| Jul 28, 2025 | 48.60 | 49.00 | 45.04 | 47.00 | 47.00 | -4.08% | 75,133 |
| Jul 25, 2025 | 49.94 | 49.94 | 48.00 | 49.00 | 49.00 | -0.41% | 87,527 |
| Jul 24, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | - | 10,051 |
| Jul 23, 2025 | 48.81 | 50.00 | 48.40 | 49.20 | 48.58 | 1.03% | 51,883 |
| Jul 22, 2025 | 49.40 | 49.60 | 48.40 | 48.70 | 48.09 | -1.02% | 77,472 |
| Jul 21, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 48.58 | - | 22,292 |
| Jul 18, 2025 | 49.00 | 49.87 | 48.40 | 49.20 | 48.58 | 2.50% | 65,685 |
| Jul 17, 2025 | 47.00 | 49.00 | 47.00 | 48.00 | 47.40 | - | 7,918 |
| Jul 16, 2025 | 47.47 | 48.84 | 47.47 | 48.00 | 47.40 | - | 104,153 |
| Jul 15, 2025 | 48.00 | 49.00 | 47.40 | 48.00 | 47.40 | - | 9,791 |
| Jul 14, 2025 | 49.93 | 50.85 | 47.36 | 48.00 | 47.40 | -3.03% | 109,108 |
| Jul 11, 2025 | 47.50 | 50.00 | 47.35 | 49.50 | 48.88 | 4.21% | 165,700 |
| Jul 10, 2025 | 47.45 | 48.00 | 47.12 | 47.50 | 46.90 | - | 118,687 |
| Jul 9, 2025 | 47.90 | 48.00 | 46.75 | 47.50 | 46.90 | 1.06% | 81,503 |
| Jul 8, 2025 | 46.40 | 48.00 | 46.00 | 47.00 | 46.41 | - | 31,625 |
| Jul 7, 2025 | 47.44 | 47.44 | 47.00 | 47.00 | 46.41 | - | 8,430 |
| Jul 4, 2025 | 45.00 | 48.00 | 44.78 | 47.00 | 46.41 | 5.62% | 140,425 |
| Jul 3, 2025 | 46.27 | 46.60 | 44.00 | 44.50 | 43.94 | -3.26% | 168,223 |
| Jul 2, 2025 | 48.90 | 50.00 | 44.50 | 46.00 | 45.42 | -6.12% | 306,684 |
| Jul 1, 2025 | 49.00 | 49.00 | 48.10 | 49.00 | 48.38 | - | 51,714 |
| Jun 30, 2025 | 49.10 | 49.24 | 48.22 | 49.00 | 48.38 | - | 87,412 |
| Jun 27, 2025 | 49.74 | 50.00 | 48.00 | 49.00 | 48.38 | -1.01% | 18,991 |