Calnex Solutions plc (AIM:CLX)
London
· Delayed Price · Currency is GBP · Price in GBX 54.00
+1.00 (1.89%)
Apr 28, 2026, 5:15 PM GMT
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.30 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | 394,836 |
| 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 | 52.80 | 53.00 | 53.00 | 53.00 | 53.00 | 1.53% | 146,745 |
| 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 | 49.40 | 49.92 | 48.00 | 49.00 | 49.00 | - | 34,747 |
| Apr 8, 2026 | 48.80 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 67,866 |
| 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 | 45.89 | 47.00 | 42.11 | 46.00 | 46.00 | 2.22% | 153,740 |
| 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 |
| Mar 13, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 26,573 |
| Mar 12, 2026 | 54.50 | 55.99 | 53.00 | 54.50 | 54.50 | - | 214,065 |
| Mar 11, 2026 | 54.00 | 56.00 | 53.00 | 54.50 | 54.50 | 0.93% | 25,080 |
| Mar 10, 2026 | 51.50 | 56.00 | 51.00 | 54.00 | 54.00 | 4.85% | 99,669 |
| Mar 9, 2026 | 53.50 | 54.00 | 51.00 | 51.50 | 51.50 | -3.74% | 49,922 |
| Mar 6, 2026 | 54.00 | 55.00 | 53.00 | 53.50 | 53.50 | -0.93% | 288,520 |
| Mar 5, 2026 | 54.00 | 55.00 | 53.11 | 54.00 | 54.00 | -1.82% | 31,333 |
| Mar 4, 2026 | 53.00 | 55.00 | 51.00 | 55.00 | 55.00 | 6.80% | 107,035 |
| Mar 3, 2026 | 56.50 | 57.00 | 50.00 | 51.50 | 51.50 | -8.85% | 127,037 |
| Mar 2, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 57,734 |
| 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% | 110,926 |
| Feb 18, 2026 | 53.00 | 54.00 | 52.61 | 53.25 | 53.25 | 0.47% | 39,057 |
| 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% | 64,783 |
| 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% | 157,231 |
| 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 | 46.00 | 47.90 | 45.00 | 45.50 | 45.50 | -1.09% | 139,083 |
| Jan 29, 2026 | 44.50 | 46.00 | 44.00 | 46.00 | 46.00 | 3.37% | 196,292 |
| Jan 28, 2026 | 45.50 | 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 | 43.50 | 44.50 | 44.50 | 0.68% | 40,060 |
| 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% | 159,959 |
| Jan 2, 2026 | 45.00 | 46.00 | 45.79 | 45.50 | 45.50 | 1.11% | 23,692 |
| Dec 31, 2025 | 45.00 | 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 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 6,504 |
| Dec 23, 2025 | 45.30 | 46.00 | 44.88 | 46.00 | 46.00 | 1.55% | 108,250 |
| Dec 22, 2025 | 45.30 | 46.00 | 44.88 | 45.30 | 45.30 | - | 63,582 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.01 | 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 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | 1.15% | 118,690 |
| Dec 15, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 57,465 |
| 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 | - | 43,892 |
| 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 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 82,269 |
| Dec 2, 2025 | 48.50 | 49.00 | 46.70 | 46.50 | 46.50 | -4.12% | 106,122 |