Calnex Solutions plc (AIM:CLX)
London
· Delayed Price · Currency is GBP · Price in GBX 45.50
-1.00 (-2.15%)
At close: Dec 5, 2025
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 61.00 | 62.99 | 55.02 | 55.50 | 55.15 | -9.02% | 68,748 |
| Oct 6, 2025 | 59.00 | 63.00 | 59.00 | 61.00 | 60.62 | 2.52% | 91,231 |
| Oct 3, 2025 | 60.50 | 61.00 | 56.03 | 59.50 | 59.13 | -1.65% | 98,834 |
| Oct 2, 2025 | 59.00 | 61.00 | 58.04 | 60.50 | 60.12 | 2.54% | 102,397 |
| Oct 1, 2025 | 56.00 | 59.82 | 55.00 | 59.00 | 58.63 | 5.83% | 95,983 |
| Sep 30, 2025 | 58.00 | 59.00 | 55.02 | 55.75 | 55.40 | -3.88% | 167,968 |
| Sep 29, 2025 | 65.50 | 66.00 | 57.00 | 58.00 | 57.64 | -11.45% | 225,768 |
| Sep 26, 2025 | 66.50 | 68.00 | 65.00 | 65.50 | 65.09 | -1.50% | 96,775 |
| Sep 25, 2025 | 69.00 | 70.00 | 65.00 | 66.50 | 66.08 | -2.21% | 87,212 |
| Sep 24, 2025 | 68.50 | 70.00 | 68.00 | 68.00 | 67.57 | -0.73% | 80,073 |
| Sep 23, 2025 | 69.00 | 70.00 | 68.00 | 68.50 | 68.07 | -2.14% | 43,644 |
| Sep 22, 2025 | 65.50 | 70.00 | 65.00 | 70.00 | 69.56 | 6.87% | 103,669 |
| Sep 19, 2025 | 65.00 | 67.50 | 64.00 | 65.50 | 65.09 | 0.77% | 116,329 |
| Sep 18, 2025 | 65.50 | 67.00 | 64.00 | 65.00 | 64.59 | -0.76% | 153,485 |
| Sep 17, 2025 | 65.50 | 67.00 | 64.00 | 65.50 | 65.09 | - | 63,106 |
| Sep 16, 2025 | 68.00 | 69.99 | 64.00 | 65.50 | 65.09 | -6.43% | 139,592 |
| Sep 15, 2025 | 63.75 | 70.00 | 63.00 | 70.00 | 69.56 | 9.80% | 324,668 |
| Sep 12, 2025 | 63.25 | 65.00 | 62.50 | 63.75 | 63.35 | 0.79% | 105,695 |
| Sep 11, 2025 | 60.50 | 64.85 | 60.17 | 63.25 | 62.85 | 4.55% | 216,456 |
| Sep 10, 2025 | 61.50 | 65.00 | 60.67 | 60.50 | 60.12 | -1.63% | 205,276 |
| Sep 9, 2025 | 58.00 | 62.00 | 57.00 | 61.50 | 61.11 | 6.03% | 135,364 |
| Sep 8, 2025 | 53.00 | 59.68 | 52.80 | 58.00 | 57.64 | 11.54% | 430,245 |
| Sep 5, 2025 | 52.00 | 53.00 | 51.33 | 52.00 | 51.67 | - | 34,640 |
| Sep 4, 2025 | 52.00 | 53.00 | 51.33 | 52.00 | 51.67 | - | 10,674 |
| Sep 3, 2025 | 52.00 | 53.00 | 51.25 | 52.00 | 51.67 | - | 45,708 |
| Sep 2, 2025 | 52.00 | 53.00 | 51.25 | 52.00 | 51.67 | - | 66,734 |
| Sep 1, 2025 | 52.75 | 53.50 | 51.00 | 52.00 | 51.67 | -1.42% | 102,821 |
| Aug 29, 2025 | 54.00 | 55.00 | 52.00 | 52.75 | 52.42 | -2.31% | 89,909 |
| Aug 28, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 53.66 | - | 30,743 |
| Aug 27, 2025 | 54.00 | 53.58 | 53.58 | 54.00 | 53.66 | - | 42,593 |
| Aug 26, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 53.66 | - | 59,999 |
| Aug 22, 2025 | 54.00 | 54.96 | 52.00 | 54.00 | 53.66 | - | 33,429 |
| Aug 21, 2025 | 54.00 | 55.00 | 53.50 | 54.00 | 53.66 | - | 38,103 |
| Aug 20, 2025 | 53.50 | 56.00 | 53.34 | 54.00 | 53.66 | 0.93% | 51,748 |
| Aug 19, 2025 | 53.50 | 54.13 | 52.67 | 53.50 | 53.16 | 0.94% | 29,978 |
| Aug 18, 2025 | 51.00 | 56.50 | 51.00 | 53.00 | 52.67 | 6.00% | 180,131 |
| Aug 15, 2025 | 49.50 | 51.60 | 49.40 | 50.00 | 49.69 | 2.04% | 154,625 |
| Aug 14, 2025 | 48.00 | 49.80 | 48.00 | 49.00 | 48.69 | 2.08% | 131,505 |
| Aug 13, 2025 | 48.00 | 48.00 | 46.80 | 48.00 | 47.70 | - | 56,770 |
| Aug 12, 2025 | 48.00 | 49.00 | 47.25 | 48.00 | 47.70 | - | 83,562 |
| Aug 11, 2025 | 48.00 | 48.50 | 47.25 | 48.00 | 47.70 | - | 34,087 |
| Aug 8, 2025 | 48.00 | 49.00 | 47.18 | 48.00 | 47.70 | - | 125,884 |
| Aug 7, 2025 | 48.00 | 49.00 | 47.65 | 48.00 | 47.70 | - | 12,778 |
| Aug 6, 2025 | 47.50 | 48.40 | 47.11 | 48.00 | 47.70 | 1.05% | 21,979 |
| Aug 5, 2025 | 47.50 | 49.00 | 46.00 | 47.50 | 47.20 | - | 21,365 |
| Aug 4, 2025 | 48.00 | 49.00 | 47.00 | 47.50 | 47.20 | -1.04% | 42,412 |
| Aug 1, 2025 | 48.50 | 49.00 | 47.00 | 48.00 | 47.70 | -1.03% | 65,804 |
| Jul 31, 2025 | 48.00 | 49.00 | 47.40 | 48.50 | 48.20 | 1.04% | 95,969 |
| Jul 30, 2025 | 47.50 | 48.70 | 47.00 | 48.00 | 47.70 | 1.05% | 60,642 |
| Jul 29, 2025 | 46.00 | 47.70 | 45.56 | 47.50 | 47.20 | 1.06% | 121,713 |
| Jul 28, 2025 | 49.00 | 49.00 | 45.04 | 47.00 | 46.71 | -4.08% | 75,132 |
| Jul 25, 2025 | 49.20 | 49.94 | 48.00 | 49.00 | 48.69 | -0.41% | 87,527 |
| Jul 24, 2025 | 49.20 | 48.60 | 48.40 | 49.20 | 48.89 | - | 10,051 |
| Jul 23, 2025 | 49.20 | 50.00 | 48.40 | 49.20 | 48.28 | 1.03% | 51,883 |
| Jul 22, 2025 | 49.20 | 49.60 | 48.40 | 48.70 | 47.79 | -1.02% | 77,472 |
| Jul 21, 2025 | 49.20 | 50.00 | 48.40 | 49.20 | 48.28 | - | 22,292 |
| Jul 18, 2025 | 48.00 | 49.87 | 48.40 | 49.20 | 48.28 | 2.50% | 65,685 |