Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
-3.50 (-4.46%)
May 8, 2026, 5:15 PM GMT
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 75.50 | 82.00 | 74.00 | 78.50 | 78.50 | 7.53% | 1,101,331 |
| May 6, 2026 | 65.50 | 77.00 | 65.00 | 73.00 | 73.00 | 10.61% | 619,014 |
| May 5, 2026 | 58.00 | 66.00 | 58.00 | 66.00 | 66.00 | 13.79% | 619,789 |
| May 1, 2026 | 54.00 | 58.00 | 53.88 | 58.00 | 58.00 | 9.43% | 155,273 |
| Apr 30, 2026 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | -1.85% | 153,470 |
| Apr 29, 2026 | 54.00 | 55.00 | 53.01 | 54.00 | 54.00 | - | 107,423 |
| Apr 28, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1.89% | 376,317 |
| Apr 27, 2026 | 51.30 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | 394,836 |
| Apr 24, 2026 | 51.50 | 53.00 | 50.00 | 52.40 | 52.40 | 1.55% | 162,178 |
| Apr 23, 2026 | 52.50 | 54.00 | 51.00 | 51.60 | 51.60 | -2.64% | 257,210 |
| Apr 22, 2026 | 52.80 | 53.00 | 53.00 | 53.00 | 53.00 | 1.53% | 146,745 |
| Apr 21, 2026 | 53.50 | 54.00 | 51.00 | 52.20 | 52.20 | -3.33% | 635,278 |
| Apr 20, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 54.00 | 0.93% | 121,144 |
| Apr 17, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | -2.73% | 248,047 |
| Apr 16, 2026 | 51.00 | 55.00 | 51.00 | 55.00 | 55.00 | 7.84% | 379,718 |
| Apr 15, 2026 | 53.00 | 54.00 | 50.01 | 51.00 | 51.00 | -3.77% | 193,581 |
| Apr 14, 2026 | 54.00 | 55.00 | 51.50 | 53.00 | 53.00 | -1.85% | 209,489 |
| Apr 13, 2026 | 49.50 | 55.00 | 49.00 | 54.00 | 54.00 | 11.34% | 889,351 |
| Apr 10, 2026 | 49.00 | 49.00 | 48.00 | 48.50 | 48.50 | -1.02% | 268,811 |
| Apr 9, 2026 | 49.40 | 49.92 | 48.00 | 49.00 | 49.00 | - | 34,747 |
| Apr 8, 2026 | 48.80 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 67,866 |
| Apr 7, 2026 | 47.50 | 49.00 | 47.00 | 48.00 | 48.00 | 1.05% | 121,040 |
| Apr 2, 2026 | 47.50 | 49.00 | 46.00 | 47.50 | 47.50 | -1.04% | 75,112 |
| Apr 1, 2026 | 44.50 | 49.00 | 44.60 | 48.00 | 48.00 | 7.87% | 234,905 |
| Mar 31, 2026 | 46.00 | 47.00 | 45.00 | 44.50 | 44.50 | -3.26% | 19,067 |
| Mar 30, 2026 | 45.89 | 47.00 | 42.11 | 46.00 | 46.00 | 2.22% | 153,740 |
| Mar 27, 2026 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | 1.12% | 74,453 |
| Mar 26, 2026 | 45.50 | 45.33 | 43.00 | 44.50 | 44.50 | -2.20% | 121,089 |
| 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 |