Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 43.50
+1.00 (2.35%)
At close: Jan 23, 2026
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 45.30 | 45.00 | 45.00 | 45.30 | 45.30 | - | 63,582 |
| Dec 19, 2025 | 44.01 | 45.00 | 45.00 | 45.30 | 45.30 | 0.67% | 28,114 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 59,426 |
| Dec 17, 2025 | 44.00 | 45.70 | 44.00 | 45.00 | 45.00 | 2.27% | 84,223 |
| Dec 16, 2025 | 43.48 | 45.00 | 43.00 | 44.00 | 44.00 | 1.15% | 118,690 |
| Dec 15, 2025 | 43.50 | 44.00 | 43.31 | 43.50 | 43.50 | - | 38,965 |
| Dec 12, 2025 | 42.50 | 44.00 | 42.00 | 43.50 | 43.50 | 2.35% | 125,585 |
| Dec 11, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 115,408 |
| Dec 10, 2025 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -1.16% | 193,709 |
| Dec 9, 2025 | 45.50 | 46.00 | 43.00 | 43.00 | 43.00 | -5.49% | 117,662 |
| Dec 8, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 43,890 |
| 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 |