Calnex Solutions plc (AIM:CLX)
London · Delayed Price · Currency is GBP · Price in GBX 55.44
+1.44 (2.67%)
Oct 6, 2026, 11:29 AM GMT
Calnex Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 55.00 | 55.44 | 54.00 | 55.44 | 55.44 | 2.67% | 96,953 |
| 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 |
| 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 |