Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 60.00
+0.50 (0.84%)
Aug 21, 2026, 3:28 PM GMT
Calnex Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 60.49 | 61.00 | 59.00 | 60.45 | - | 1.60% | 27,454 |
| Aug 20, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | 2.59% | 62,662 |
| Aug 19, 2026 | 59.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 60,440 |
| Aug 18, 2026 | 59.00 | 59.00 | 58.00 | 58.50 | 58.50 | - | 32,578 |
| Aug 17, 2026 | 57.51 | 59.00 | 59.00 | 58.50 | 58.50 | 0.86% | 164,198 |
| Aug 14, 2026 | 56.00 | 56.00 | 56.00 | 58.00 | 58.00 | 1.75% | 111,746 |
| Aug 13, 2026 | 59.75 | 57.00 | 57.00 | 57.00 | 57.00 | -2.26% | 172,930 |
| 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 | -1.72% | 201,675 |
| Jul 29, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 57.33 | 1.75% | 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 |
| Jul 3, 2026 | 63.50 | 64.00 | 60.00 | 61.50 | 60.79 | -3.15% | 293,447 |
| Jul 2, 2026 | 65.50 | 67.00 | 63.00 | 63.50 | 62.77 | -3.05% | 230,648 |
| Jul 1, 2026 | 66.00 | 67.00 | 63.70 | 65.50 | 64.75 | -0.76% | 47,564 |
| Jun 30, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 65.24 | - | 14,527 |
| Jun 29, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 65.24 | - | 34,310 |
| Jun 26, 2026 | 66.50 | 68.00 | 65.00 | 66.00 | 65.24 | -0.75% | 73,550 |
| Jun 25, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 65.73 | - | 43,942 |
| Jun 24, 2026 | 68.00 | 69.00 | 65.00 | 66.50 | 65.73 | -2.21% | 52,616 |
| Jun 23, 2026 | 68.50 | 69.00 | 67.00 | 68.00 | 67.22 | -0.73% | 17,758 |
| Jun 22, 2026 | 70.00 | 71.00 | 68.00 | 68.50 | 67.71 | -2.14% | 52,389 |
| Jun 19, 2026 | 69.50 | 71.00 | 68.00 | 70.00 | 69.19 | - | 50,155 |
| Jun 18, 2026 | 70.00 | 71.00 | 69.11 | 70.00 | 69.19 | - | 23,506 |
| Jun 17, 2026 | 70.00 | 71.00 | 69.01 | 70.00 | 69.19 | - | 60,455 |
| Jun 16, 2026 | 70.00 | 70.95 | 69.01 | 70.00 | 69.19 | - | 22,361 |
| Jun 15, 2026 | 66.50 | 71.00 | 65.00 | 70.00 | 69.19 | 6.06% | 199,701 |