Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
+0.60 (0.99%)
Sep 15, 2026, 9:14 AM GMT
Calnex Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 61.76 | 60.40 | 60.40 | 60.40 | 60.40 | -0.98% | 195,494 |
| Sep 11, 2026 | 61.00 | 61.90 | 60.04 | 61.00 | 61.00 | - | 58,944 |
| Sep 10, 2026 | 60.50 | 62.00 | 60.00 | 61.00 | 61.00 | 0.83% | 102,531 |
| Sep 9, 2026 | 60.00 | 61.00 | 59.72 | 60.50 | 60.50 | 0.83% | 99,839 |
| Sep 8, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 91,647 |
| Sep 7, 2026 | 60.00 | 61.00 | 59.40 | 60.00 | 60.00 | - | 12,938 |
| Sep 4, 2026 | 61.50 | 63.00 | 59.55 | 60.00 | 60.00 | -2.44% | 96,253 |
| Sep 3, 2026 | 59.50 | 63.00 | 57.00 | 61.50 | 61.50 | 3.36% | 96,285 |
| Sep 2, 2026 | 60.88 | 61.00 | 58.48 | 59.50 | 59.50 | - | 212,951 |
| Sep 1, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | 0.85% | 38,255 |
| Aug 28, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 56,014 |
| Aug 27, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 0.85% | 97,951 |
| Aug 26, 2026 | 58.50 | 59.00 | 56.00 | 58.50 | 58.50 | - | 321,009 |
| Aug 25, 2026 | 60.00 | 61.00 | 56.50 | 58.50 | 58.50 | -2.50% | 278,029 |
| Aug 24, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 248,096 |
| Aug 21, 2026 | 59.50 | 61.00 | 59.00 | 60.00 | 60.00 | 0.84% | 25,800 |
| Aug 20, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 62,662 |
| Aug 19, 2026 | 58.50 | 61.00 | 58.00 | 58.00 | 58.00 | -0.85% | 60,441 |
| Aug 18, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 32,578 |
| Aug 17, 2026 | 58.00 | 59.00 | 57.00 | 58.50 | 58.50 | 0.86% | 164,200 |
| Aug 14, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 111,746 |
| Aug 13, 2026 | 59.00 | 60.00 | 56.00 | 57.00 | 57.00 | -2.26% | 404,231 |
| Aug 12, 2026 | 62.50 | 64.00 | 58.50 | 59.00 | 58.32 | -6.35% | 121,572 |
| Aug 11, 2026 | 62.50 | 64.00 | 61.00 | 63.00 | 62.27 | 0.80% | 7,404 |
| Aug 10, 2026 | 63.00 | 64.00 | 61.00 | 62.50 | 61.78 | -0.79% | 76,600 |
| Aug 7, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | 62.27 | -1.87% | 164,050 |
| Aug 6, 2026 | 61.50 | 64.20 | 61.00 | 64.20 | 63.46 | 5.25% | 57,757 |
| Aug 5, 2026 | 57.50 | 62.88 | 56.00 | 61.00 | 60.30 | 6.09% | 220,973 |
| Aug 4, 2026 | 57.50 | 59.00 | 56.00 | 57.50 | 56.84 | - | 103,152 |
| Aug 3, 2026 | 57.50 | 59.00 | 56.22 | 57.50 | 56.84 | - | 69,111 |
| Jul 31, 2026 | 57.00 | 59.00 | 56.00 | 57.50 | 56.84 | 0.88% | 17,716 |
| Jul 30, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 56.34 | -1.73% | 201,675 |
| Jul 29, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 57.33 | 1.76% | 116,777 |
| Jul 28, 2026 | 59.50 | 60.00 | 56.00 | 57.00 | 56.34 | -4.20% | 329,162 |
| Jul 27, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 58.81 | - | 16,347 |
| Jul 24, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 58.81 | - | 31,574 |
| Jul 23, 2026 | 62.00 | 63.00 | 59.00 | 59.50 | 58.81 | -4.03% | 66,438 |
| Jul 22, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 61.29 | - | 35,148 |
| Jul 21, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 61.29 | - | 76,722 |
| Jul 20, 2026 | 62.50 | 64.00 | 61.00 | 62.00 | 61.29 | -0.80% | 63,754 |
| Jul 17, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 61.78 | - | 122,172 |
| Jul 16, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 61.78 | - | 66,454 |
| Jul 15, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 61.78 | - | 26,289 |
| Jul 14, 2026 | 59.00 | 65.00 | 58.00 | 62.50 | 61.78 | 5.93% | 246,382 |
| Jul 13, 2026 | 58.50 | 60.00 | 58.00 | 59.00 | 58.32 | 0.85% | 43,772 |
| Jul 10, 2026 | 58.50 | 59.00 | 57.00 | 58.50 | 57.83 | - | 154,593 |
| Jul 9, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 57.83 | - | 31,760 |
| Jul 8, 2026 | 60.50 | 61.00 | 57.00 | 58.50 | 57.83 | -3.31% | 140,460 |
| Jul 7, 2026 | 61.50 | 61.50 | 60.00 | 60.50 | 59.80 | -1.63% | 50,713 |
| Jul 6, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 60.79 | - | 52,868 |