Calnex Solutions plc (AIM:CLX)
London
· Delayed Price · Currency is GBP · Price in GBX 56.50
0.00 (0.00%)
At close: Feb 27, 2026
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 41,500 |
| Feb 26, 2026 | 58.50 | 60.00 | 56.00 | 56.50 | 56.50 | -3.42% | 40,837 |
| Feb 25, 2026 | 56.00 | 60.00 | 55.05 | 58.50 | 58.50 | 4.46% | 197,703 |
| Feb 24, 2026 | 54.00 | 57.00 | 53.03 | 56.00 | 56.00 | 4.67% | 217,717 |
| Feb 23, 2026 | 54.25 | 54.50 | 53.00 | 53.50 | 53.50 | -1.38% | 44,811 |
| Feb 20, 2026 | 55.00 | 57.00 | 54.13 | 54.25 | 54.25 | -1.36% | 213,534 |
| Feb 19, 2026 | 53.25 | 55.95 | 52.00 | 55.00 | 55.00 | 3.29% | 83,894 |
| Feb 18, 2026 | 53.48 | 54.00 | 52.61 | 53.25 | 53.25 | 0.47% | 39,058 |
| Feb 17, 2026 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | -0.93% | 82,721 |
| Feb 16, 2026 | 53.00 | 54.00 | 52.00 | 53.50 | 53.50 | 0.94% | 92,527 |
| Feb 13, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 54,512 |
| Feb 12, 2026 | 55.00 | 55.70 | 51.00 | 52.50 | 52.50 | -5.41% | 225,283 |
| Feb 11, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 0.91% | 53,300 |
| Feb 10, 2026 | 50.50 | 55.88 | 50.00 | 55.00 | 55.00 | 8.91% | 246,349 |
| Feb 9, 2026 | 49.50 | 51.00 | 49.26 | 50.50 | 50.50 | 2.64% | 42,581 |
| Feb 6, 2026 | 48.50 | 50.00 | 48.00 | 49.20 | 49.20 | 1.44% | 198,305 |
| Feb 5, 2026 | 48.00 | 49.00 | 47.36 | 48.50 | 48.50 | 3.19% | 107,231 |
| Feb 4, 2026 | 47.50 | 49.00 | 47.00 | 47.00 | 47.00 | -1.05% | 149,375 |
| Feb 3, 2026 | 45.50 | 47.80 | 45.62 | 47.50 | 47.50 | 4.40% | 190,236 |
| Feb 2, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 46,548 |
| Jan 30, 2026 | 45.34 | 47.90 | 45.00 | 45.50 | 45.50 | -1.09% | 139,083 |
| Jan 29, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 3.37% | 174,562 |
| Jan 28, 2026 | 45.06 | 45.30 | 43.00 | 44.50 | 44.50 | -2.20% | 159,821 |
| Jan 27, 2026 | 45.50 | 46.00 | 45.23 | 45.50 | 45.50 | - | 36,977 |
| Jan 26, 2026 | 43.50 | 46.00 | 43.00 | 45.50 | 45.50 | 4.60% | 313,549 |
| Jan 23, 2026 | 42.50 | 44.00 | 43.00 | 43.50 | 43.50 | 2.35% | 105,676 |
| Jan 22, 2026 | 40.50 | 43.00 | 40.01 | 42.50 | 42.50 | 4.94% | 287,111 |
| Jan 21, 2026 | 40.70 | 41.00 | 40.00 | 40.50 | 40.50 | -0.49% | 110,991 |
| Jan 20, 2026 | 41.50 | 42.00 | 40.00 | 40.70 | 40.70 | -1.93% | 61,866 |
| Jan 19, 2026 | 42.50 | 43.00 | 40.75 | 41.50 | 41.50 | -2.35% | 133,424 |
| Jan 16, 2026 | 43.50 | 44.00 | 42.37 | 42.50 | 42.50 | -1.16% | 124,113 |
| Jan 15, 2026 | 43.50 | 44.20 | 43.00 | 43.00 | 43.00 | -2.71% | 47,673 |
| Jan 14, 2026 | 44.50 | 45.00 | 43.00 | 44.20 | 44.20 | -0.67% | 66,372 |
| Jan 13, 2026 | 45.00 | 45.88 | 44.00 | 44.50 | 44.50 | 0.68% | 25,060 |
| Jan 12, 2026 | 45.50 | 46.00 | 44.00 | 44.20 | 44.20 | -2.86% | 38,978 |
| Jan 9, 2026 | 45.50 | 46.00 | 44.20 | 45.50 | 45.50 | - | 64,160 |
| Jan 8, 2026 | 46.00 | 47.00 | 45.00 | 45.50 | 45.50 | -1.09% | 56,530 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.60 | 46.00 | 46.00 | - | 6,966 |
| Jan 6, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 81,943 |
| Jan 5, 2026 | 45.50 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 139,959 |
| Jan 2, 2026 | 45.00 | 46.00 | 45.79 | 45.50 | 45.50 | 1.11% | 23,692 |
| Dec 31, 2025 | 44.12 | 46.00 | 44.00 | 45.00 | 45.00 | -1.32% | 5,937 |
| Dec 30, 2025 | 45.50 | 46.00 | 44.00 | 45.60 | 45.60 | 0.22% | 68,407 |
| Dec 29, 2025 | 46.00 | 46.40 | 45.15 | 45.50 | 45.50 | -1.09% | 31,677 |
| Dec 24, 2025 | 45.15 | 47.00 | 45.00 | 46.00 | 46.00 | - | 6,504 |
| Dec 23, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 1.55% | 108,251 |
| Dec 22, 2025 | 45.30 | 45.00 | 45.00 | 45.30 | 45.30 | - | 63,582 |
| Dec 19, 2025 | 44.01 | 45.00 | 45.00 | 45.30 | 45.30 | 0.67% | 28,114 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 59,426 |
| Dec 17, 2025 | 44.00 | 45.70 | 44.00 | 45.00 | 45.00 | 2.27% | 84,223 |
| Dec 16, 2025 | 43.48 | 45.00 | 43.00 | 44.00 | 44.00 | 1.15% | 118,690 |
| Dec 15, 2025 | 43.50 | 44.00 | 43.31 | 43.50 | 43.50 | - | 38,965 |
| Dec 12, 2025 | 42.50 | 44.00 | 42.00 | 43.50 | 43.50 | 2.35% | 125,585 |
| Dec 11, 2025 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | - | 115,408 |
| Dec 10, 2025 | 44.00 | 45.00 | 42.00 | 42.50 | 42.50 | -1.16% | 193,709 |
| Dec 9, 2025 | 45.50 | 46.00 | 43.00 | 43.00 | 43.00 | -5.49% | 117,662 |
| Dec 8, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 43,890 |
| Dec 5, 2025 | 46.50 | 46.00 | 45.00 | 45.50 | 45.50 | -2.15% | 119,825 |
| Dec 4, 2025 | 46.50 | 46.50 | 46.01 | 46.50 | 46.50 | - | 10,208 |
| Dec 3, 2025 | 47.00 | 47.00 | 47.00 | 46.50 | 46.50 | - | 82,269 |
| Dec 2, 2025 | 48.50 | 49.00 | 46.70 | 46.50 | 46.50 | -4.12% | 106,122 |
| Dec 1, 2025 | 49.00 | 49.00 | 47.00 | 48.50 | 48.50 | - | 25,558 |
| Nov 28, 2025 | 49.50 | 50.00 | 48.00 | 48.50 | 48.50 | -2.02% | 44,137 |
| Nov 27, 2025 | 49.50 | 49.70 | 49.02 | 49.50 | 49.50 | - | 27,634 |
| Nov 26, 2025 | 48.50 | 50.00 | 48.00 | 49.50 | 49.19 | 2.06% | 93,162 |
| Nov 25, 2025 | 51.00 | 52.00 | 48.02 | 48.50 | 48.20 | -4.90% | 221,055 |
| Nov 24, 2025 | 51.00 | 51.99 | 50.03 | 51.00 | 50.68 | - | 40,223 |
| Nov 21, 2025 | 53.25 | 53.94 | 50.00 | 51.00 | 50.68 | -4.23% | 113,116 |
| Nov 20, 2025 | 53.50 | 54.00 | 52.45 | 53.25 | 52.92 | -0.47% | 201,007 |
| Nov 19, 2025 | 53.50 | 54.00 | 52.00 | 53.50 | 53.16 | - | 107,645 |
| Nov 18, 2025 | 56.50 | 57.00 | 53.00 | 53.50 | 53.16 | -5.31% | 274,779 |
| Nov 17, 2025 | 58.00 | 59.00 | 55.10 | 56.50 | 56.15 | -2.59% | 68,155 |
| Nov 14, 2025 | 58.50 | 60.00 | 57.00 | 58.00 | 57.64 | -0.85% | 87,946 |
| Nov 13, 2025 | 57.50 | 58.89 | 57.00 | 58.50 | 58.13 | 1.74% | 67,703 |
| Nov 12, 2025 | 57.00 | 59.00 | 56.00 | 57.50 | 57.14 | 0.88% | 42,641 |
| Nov 11, 2025 | 60.00 | 61.00 | 56.04 | 57.00 | 56.64 | -5.00% | 58,637 |
| Nov 10, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 59.62 | - | 94,210 |
| Nov 7, 2025 | 59.25 | 60.00 | 59.00 | 60.00 | 59.62 | 1.27% | 72,559 |
| Nov 6, 2025 | 56.50 | 62.00 | 55.00 | 59.25 | 58.88 | 4.87% | 104,717 |
| Nov 5, 2025 | 56.50 | 58.00 | 55.00 | 56.50 | 56.15 | 0.89% | 38,553 |
| Nov 4, 2025 | 57.00 | 57.91 | 54.06 | 56.00 | 55.65 | -1.75% | 114,773 |
| Nov 3, 2025 | 57.00 | 58.00 | 55.22 | 57.00 | 56.64 | - | 66,022 |
| Oct 31, 2025 | 56.50 | 57.88 | 55.00 | 57.00 | 56.64 | 0.88% | 129,227 |
| Oct 30, 2025 | 56.50 | 55.50 | 55.16 | 56.50 | 56.15 | - | 19,659 |
| Oct 29, 2025 | 54.50 | 58.00 | 53.00 | 56.50 | 56.15 | 4.63% | 143,573 |
| Oct 28, 2025 | 52.50 | 53.50 | 52.00 | 54.00 | 53.66 | - | 86,327 |
| Oct 27, 2025 | 54.50 | 55.00 | 52.00 | 54.00 | 53.66 | -0.92% | 65,919 |
| Oct 24, 2025 | 54.50 | 54.98 | 54.00 | 54.50 | 54.16 | - | 24,090 |
| Oct 23, 2025 | 54.50 | 55.00 | 54.00 | 54.50 | 54.16 | - | 3,029 |
| Oct 22, 2025 | 55.00 | 56.00 | 52.00 | 54.50 | 54.16 | -0.91% | 183,759 |
| Oct 21, 2025 | 55.00 | 55.89 | 54.00 | 55.00 | 54.66 | - | 27,615 |
| Oct 20, 2025 | 55.00 | 55.89 | 54.00 | 55.00 | 54.66 | - | 4,861 |
| Oct 17, 2025 | 57.50 | 59.00 | 54.00 | 55.00 | 54.66 | -3.51% | 89,553 |
| Oct 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 56.64 | - | 63,680 |
| Oct 15, 2025 | 55.50 | 57.00 | 55.00 | 57.00 | 56.64 | 2.70% | 154,673 |
| Oct 14, 2025 | 55.50 | 56.00 | 55.00 | 55.50 | 55.15 | - | 15,649 |
| Oct 13, 2025 | 57.25 | 58.00 | 55.00 | 55.50 | 55.15 | -3.06% | 48,326 |
| Oct 10, 2025 | 57.00 | 58.00 | 56.00 | 57.25 | 56.89 | 0.44% | 36,199 |
| Oct 9, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 56.64 | - | 3,338 |
| Oct 8, 2025 | 55.50 | 58.00 | 55.22 | 57.00 | 56.64 | 2.70% | 158,873 |