Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 59.23
-0.27 (-0.46%)
Jul 28, 2026, 8:00 AM GMT
Calnex Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 16,347 |
| Jul 24, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 31,574 |
| Jul 23, 2026 | 62.00 | 63.00 | 59.00 | 59.50 | 59.50 | -4.03% | 66,438 |
| Jul 22, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 35,148 |
| Jul 21, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 76,722 |
| Jul 20, 2026 | 64.00 | 63.00 | 63.00 | 62.00 | 62.00 | -0.80% | 63,755 |
| Jul 17, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 122,172 |
| Jul 16, 2026 | 61.45 | 64.00 | 61.00 | 62.50 | 62.50 | - | 66,455 |
| Jul 15, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 26,289 |
| Jul 14, 2026 | 59.00 | 65.00 | 58.00 | 62.50 | 62.50 | 5.93% | 246,382 |
| Jul 13, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 0.85% | 43,772 |
| Jul 10, 2026 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | - | 154,593 |
| Jul 9, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 31,760 |
| Jul 8, 2026 | 60.50 | 61.00 | 57.00 | 58.50 | 58.50 | -3.31% | 140,460 |
| Jul 7, 2026 | 61.50 | 61.50 | 60.00 | 60.50 | 60.50 | -1.63% | 50,713 |
| Jul 6, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 52,868 |
| Jul 3, 2026 | 63.50 | 64.00 | 60.00 | 61.50 | 61.50 | -3.15% | 293,447 |
| Jul 2, 2026 | 65.50 | 67.00 | 63.00 | 63.50 | 63.50 | -3.05% | 230,648 |
| Jul 1, 2026 | 66.00 | 67.00 | 63.70 | 65.50 | 65.50 | -0.76% | 47,564 |
| Jun 30, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 14,527 |
| Jun 29, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 34,310 |
| Jun 26, 2026 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | -0.75% | 73,550 |
| Jun 25, 2026 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | - | 43,942 |
| Jun 24, 2026 | 67.00 | 69.00 | 65.00 | 66.50 | 66.50 | -2.21% | 52,616 |
| Jun 23, 2026 | 68.50 | 69.00 | 67.00 | 68.00 | 68.00 | -0.73% | 17,758 |
| Jun 22, 2026 | 71.00 | 71.00 | 68.00 | 68.50 | 68.50 | -2.14% | 52,389 |
| Jun 19, 2026 | 69.50 | 71.00 | 68.00 | 70.00 | 70.00 | - | 50,155 |
| Jun 18, 2026 | 70.00 | 71.00 | 69.11 | 70.00 | 70.00 | - | 23,506 |
| Jun 17, 2026 | 70.00 | 71.00 | 69.01 | 70.00 | 70.00 | - | 60,455 |
| Jun 16, 2026 | 70.00 | 70.95 | 69.01 | 70.00 | 70.00 | - | 22,361 |
| Jun 15, 2026 | 65.00 | 71.00 | 65.00 | 70.00 | 70.00 | 6.06% | 199,700 |
| Jun 12, 2026 | 66.50 | 67.00 | 65.88 | 66.00 | 66.00 | - | 24,906 |
| Jun 11, 2026 | 66.50 | 67.30 | 65.00 | 66.00 | 66.00 | -0.75% | 110,170 |
| Jun 10, 2026 | 66.00 | 67.50 | 65.00 | 66.50 | 66.50 | 0.76% | 203,686 |
| Jun 9, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 309,815 |
| Jun 8, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -0.73% | 374,016 |
| Jun 5, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | - | 68,830 |
| Jun 4, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 0.74% | 161,738 |
| Jun 3, 2026 | 71.00 | 72.00 | 66.00 | 68.00 | 68.00 | -4.23% | 323,326 |
| Jun 2, 2026 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 115,037 |
| Jun 1, 2026 | 69.50 | 74.00 | 69.00 | 70.00 | 70.00 | 0.72% | 175,360 |
| May 29, 2026 | 67.88 | 69.00 | 68.00 | 69.50 | 69.50 | 3.73% | 225,861 |
| May 28, 2026 | 66.50 | 71.00 | 64.94 | 67.00 | 67.00 | 0.75% | 439,590 |
| May 27, 2026 | 74.50 | 76.00 | 66.00 | 66.50 | 66.50 | -10.74% | 305,043 |
| May 26, 2026 | 74.96 | 73.00 | 73.00 | 74.50 | 74.50 | 3.47% | 225,215 |
| May 22, 2026 | 73.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 87,615 |
| May 21, 2026 | 72.50 | 75.00 | 71.00 | 75.00 | 75.00 | 1.35% | 114,859 |
| May 20, 2026 | 76.00 | 76.99 | 71.00 | 74.00 | 74.00 | -2.63% | 147,297 |
| May 19, 2026 | 77.00 | 78.00 | 78.00 | 76.00 | 76.00 | -2.56% | 165,966 |
| May 18, 2026 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 1.30% | 79,933 |