Calnex Solutions plc (AIM:CLX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 53.00
+2.00 (3.92%)
Oct 26, 2026, 4:19 PM GMT
Calnex Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 51.96 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 48,886 |
| Oct 23, 2026 | 51.00 | 51.70 | 50.00 | 51.00 | 51.00 | - | 220,595 |
| Oct 22, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 50,154 |
| Oct 21, 2026 | 52.00 | 53.00 | 50.20 | 51.50 | 51.50 | -0.96% | 49,032 |
| Oct 20, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 164,184 |
| Oct 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 48,798 |
| Oct 16, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 19,482 |
| Oct 15, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 55,076 |
| Oct 14, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 4,419 |
| Oct 13, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 25,037 |
| Oct 12, 2026 | 54.23 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 82,101 |
| Oct 9, 2026 | 53.96 | 55.70 | 52.40 | 55.00 | 55.00 | 3.77% | 100,101 |
| Oct 8, 2026 | 54.10 | 55.00 | 51.00 | 53.00 | 53.00 | -3.64% | 88,655 |
| Oct 7, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 16,103 |
| Oct 6, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1.85% | 178,372 |
| Oct 5, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1.89% | 47,471 |
| Oct 2, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 135,929 |
| Oct 1, 2026 | 55.00 | 55.00 | 52.00 | 53.50 | 53.50 | - | 77,457 |
| Sep 30, 2026 | 55.00 | 55.50 | 52.48 | 53.50 | 53.50 | -1.83% | 62,868 |
| Sep 29, 2026 | 57.00 | 57.00 | 53.00 | 54.50 | 54.50 | -0.91% | 32,708 |
| Sep 28, 2026 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 50,867 |
| Sep 25, 2026 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | -0.88% | 27,725 |
| Sep 24, 2026 | 56.50 | 60.00 | 55.00 | 56.50 | 56.50 | -0.88% | 87,463 |
| Sep 23, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 36,231 |
| Sep 22, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 23,615 |
| Sep 21, 2026 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 47,103 |
| Sep 18, 2026 | 59.11 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 85,902 |
| Sep 17, 2026 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 46,031 |
| Sep 16, 2026 | 60.00 | 60.75 | 59.30 | 60.00 | 60.00 | - | 170,192 |
| Sep 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | 44,241 |
| 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 |