Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
+0.50 (0.75%)
May 28, 2026, 5:15 PM GMT
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 66.75 | 71.00 | 64.94 | 66.00 | - | -0.75% | 332,290 |
| 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 |
| May 15, 2026 | 76.00 | 80.00 | 75.00 | 77.00 | 77.00 | 1.32% | 171,261 |
| May 14, 2026 | 73.00 | 79.00 | 71.00 | 76.00 | 76.00 | 7.04% | 274,783 |
| May 13, 2026 | 75.00 | 77.00 | 71.00 | 71.00 | 71.00 | -1.39% | 136,057 |
| May 12, 2026 | 76.50 | 78.00 | 72.00 | 72.00 | 72.00 | -5.88% | 101,810 |
| May 11, 2026 | 74.50 | 78.00 | 73.00 | 76.50 | 76.50 | 2.00% | 617,310 |
| May 8, 2026 | 78.50 | 79.00 | 73.00 | 75.00 | 75.00 | -4.46% | 514,944 |
| May 7, 2026 | 75.50 | 82.00 | 74.00 | 78.50 | 78.50 | 7.53% | 1,126,331 |
| May 6, 2026 | 65.50 | 77.00 | 65.00 | 73.00 | 73.00 | 10.61% | 619,014 |
| May 5, 2026 | 56.50 | 66.00 | 56.00 | 66.00 | 66.00 | 13.79% | 693,789 |
| 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 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.15% | 794,836 |
| 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 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.53% | 183,930 |
| 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 | 49.00 | 49.92 | 48.00 | 49.00 | 49.00 | - | 34,747 |
| Apr 8, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 72,866 |
| 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 | 45.50 | 47.00 | 42.11 | 46.00 | 46.00 | 2.22% | 178,741 |
| 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 |