LSE - Delayed Quote
GBp
Calnex Solutions plc (CLX.L)
57.00
-1.00
(-1.72%)
At close: October 30 at 4:02:15 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.00
59.00
56.00
57.00
57.00
49,836
Oct 29, 2026
55.50
59.00
55.00
58.00
58.00
55,522
Oct 28, 2026
54.00
57.00
53.00
55.50
55.50
63,681
Oct 27, 2026
53.00
55.00
53.00
54.00
54.00
23,567
Oct 26, 2026
51.00
53.00
50.00
53.00
53.00
48,884
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
50,153
Oct 21, 2026
52.00
53.00
50.20
51.50
51.50
49,031
Oct 20, 2026
54.00
54.00
51.00
52.00
52.00
164,184
Oct 19, 2026
54.00
55.00
53.00
54.00
54.00
48,797
Oct 16, 2026
54.00
55.00
53.00
54.00
54.00
84,481
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
54.00
55.00
54.00
54.00
54.00
25,037
Oct 12, 2026
55.00
56.00
54.00
54.00
54.00
82,101
Oct 9, 2026
53.00
55.70
52.40
55.00
55.00
100,100
Oct 8, 2026
55.00
55.00
51.00
53.00
53.00
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
178,372
Oct 5, 2026
53.00
55.00
52.00
54.00
54.00
47,470
Oct 2, 2026
53.50
55.00
52.00
53.00
53.00
135,929
Oct 1, 2026
53.50
55.00
52.00
53.50
53.50
127,457
Sep 30, 2026
54.50
55.50
52.48
53.50
53.50
62,867
Sep 29, 2026
55.00
57.00
53.00
54.50
54.50
32,707
Sep 28, 2026
56.00
57.00
54.00
55.00
55.00
50,866
Sep 25, 2026
56.50
57.00
55.00
56.00
56.00
27,724
Sep 24, 2026
58.00
60.00
55.00
56.50
56.50
87,463
Sep 23, 2026
57.00
58.00
56.00
57.00
57.00
36,231
Sep 22, 2026
58.00
59.00
56.00
57.00
57.00
23,615
Sep 21, 2026
59.00
60.00
56.00
58.00
58.00
47,102
Sep 18, 2026
60.00
61.00
58.00
59.00
59.00
85,902
Sep 17, 2026
60.00
61.00
59.00
60.00
60.00
96,031
Sep 16, 2026
60.00
60.75
59.30
60.00
60.00
170,192
Sep 15, 2026
60.50
61.00
59.56
60.00
60.00
44,241
Sep 14, 2026
61.00
62.00
60.00
60.40
60.40
245,492
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
127,530
Sep 9, 2026
60.00
61.00
59.72
60.50
60.50
99,838
Sep 8, 2026
60.00
61.00
59.00
60.00
60.00
141,647
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
96,252
Sep 3, 2026
59.50
63.00
57.00
61.50
61.50
96,284
Sep 2, 2026
60.00
61.00
58.48
59.50
59.50
212,950
Sep 1, 2026
59.50
61.00
58.00
59.50
59.50
38,255
Aug 28, 2026
59.00
60.00
58.00
59.00
59.00
56,013
Aug 27, 2026
59.00
60.00
58.00
59.00
59.00
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
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
25,800
Aug 20, 2026
59.50
61.00
58.00
59.50
59.50
62,661
Aug 19, 2026
58.50
61.00
58.00
58.00
58.00
60,440
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
164,200
Aug 14, 2026
57.00
59.00
56.00
58.00
58.00
111,745
Aug 13, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
59.00
60.00
56.00
57.00
57.00
404,230
Aug 12, 2026
62.50
64.00
58.50
59.00
58.99
121,572
Aug 11, 2026
62.50
64.00
61.00
63.00
62.99
7,404
Aug 10, 2026
63.00
64.00
61.00
62.50
62.49
76,599
Aug 7, 2026
63.00
65.00
62.00
63.00
62.99
164,049
Aug 6, 2026
61.50
64.20
61.00
64.20
64.19
57,756
Aug 5, 2026
57.50
62.88
56.00
61.00
60.99
220,973
Aug 4, 2026
57.50
59.00
56.00
57.50
57.49
103,152
Aug 3, 2026
57.50
59.00
56.22
57.50
57.49
69,111
Jul 31, 2026
57.00
59.00
56.00
57.50
57.49
17,716
Jul 30, 2026
58.00
60.00
56.00
57.00
56.99
201,674
Jul 29, 2026
57.00
60.00
56.00
58.00
57.99
116,776
Jul 28, 2026
59.50
60.00
56.00
57.00
56.99
329,162
Jul 27, 2026
59.50
60.00
59.00
59.50
59.49
16,346
Jul 24, 2026
59.50
60.00
59.00
59.50
59.49
31,574
Jul 23, 2026
62.00
63.00
59.00
59.50
59.49
66,437
Jul 22, 2026
62.00
63.00
61.00
62.00
61.99
35,147
Jul 21, 2026
62.00
63.00
61.00
62.00
61.99
76,722
Jul 20, 2026
62.50
64.00
61.00
62.00
61.99
63,754
Jul 17, 2026
62.50
64.00
61.00
62.50
62.49
122,171
Jul 16, 2026
62.50
64.00
61.00
62.50
62.49
66,454
Jul 15, 2026
62.50
64.00
61.00
62.50
62.49
26,289
Jul 14, 2026
59.00
65.00
58.00
62.50
62.49
246,382
Jul 13, 2026
58.50
60.00
58.00
59.00
58.99
43,772
Jul 10, 2026
58.50
59.00
57.00
58.50
58.49
154,593
Jul 9, 2026
58.50
59.00
58.00
58.50
58.49
31,760
Jul 8, 2026
60.50
61.00
57.00
58.50
58.49
140,460
Jul 7, 2026
61.50
61.50
60.00
60.50
60.49
50,713
Jul 6, 2026
61.50
63.00
60.00
61.50
61.49
52,868
Jul 3, 2026
63.50
64.00
60.00
61.50
61.49
293,446
Jul 2, 2026
65.50
67.00
63.00
63.50
63.49
230,648
Jul 1, 2026
66.00
67.00
63.70
65.50
65.49
47,563
Jun 30, 2026
66.00
67.00
65.00
66.00
65.99
14,527
Jun 29, 2026
66.00
67.00
65.00
66.00
65.99
34,310
Jun 26, 2026
66.50
68.00
65.00
66.00
65.99
73,549
Jun 25, 2026
66.50
68.00
65.00
66.50
66.49
43,942
Jun 24, 2026
68.00
69.00
65.00
66.50
66.49
52,616
Jun 23, 2026
68.50
69.00
67.00
68.00
67.99
17,757
Jun 22, 2026
70.00
71.00
68.00
68.50
68.49
52,389
Jun 19, 2026
69.50
71.00
68.00
70.00
69.99
50,154
Jun 18, 2026
70.00
71.00
69.11
70.00
69.99
23,506
Jun 17, 2026
70.00
71.00
69.01
70.00
69.99
60,455
Jun 16, 2026
70.00
70.95
69.01
70.00
69.99
22,361
Jun 15, 2026
66.50
71.00
65.00
70.00
69.99
199,701
Jun 12, 2026
66.00
67.00
65.88
66.00
65.99
24,906
Jun 11, 2026
66.50
67.30
65.00
66.00
65.99
110,170
Jun 10, 2026
66.00
67.50
65.00
66.50
66.49
203,686
Jun 9, 2026
68.00
69.00
65.00
66.00
65.99
309,814
Jun 8, 2026
68.00
69.00
67.00
68.00
67.99
374,015
Jun 5, 2026
68.50
70.00
67.00
68.50
68.49
68,830
Jun 4, 2026
68.50
70.00
67.00
68.50
68.49
161,737
Jun 3, 2026
71.00
72.00
66.00
68.00
67.99
373,326
Jun 2, 2026
72.00
74.00
70.00
71.00
70.99
115,037
Jun 1, 2026
69.50
74.00
69.00
70.00
69.99
175,360
May 29, 2026
67.50
70.00
67.00
69.50
69.49
225,859
May 28, 2026
66.50
71.00
64.94
67.00
66.99
439,590
May 27, 2026
74.50
76.00
66.00
66.50
66.49
330,042
May 26, 2026
74.00
76.00
73.00
74.50
74.49
225,213
May 22, 2026
73.00
75.00
71.00
72.00
71.99
87,615
May 21, 2026
72.50
75.00
71.00
75.00
74.99
114,859
May 20, 2026
76.00
76.99
71.00
74.00
73.99
202,392
May 19, 2026
78.00
79.00
75.00
76.00
75.99
165,967
May 18, 2026
77.00
79.00
75.00
78.00
77.99
79,933
May 15, 2026
76.00
80.00
75.00
77.00
76.99
171,261
May 14, 2026
73.00
79.00
71.00
76.00
75.99
274,783
May 13, 2026
75.00
77.00
71.00
71.00
70.99
136,057
May 12, 2026
76.50
78.00
72.00
72.00
71.99
101,809
May 11, 2026
74.50
78.00
73.00
76.50
76.49
617,309
May 8, 2026
78.50
79.00
73.00
75.00
74.99
514,943
May 7, 2026
75.50
82.00
74.00
78.50
78.49
1,126,331
May 6, 2026
65.50
77.00
65.00
73.00
72.99
619,014
May 5, 2026
56.50
66.00
56.00
66.00
65.99
693,789
May 1, 2026
54.00
58.00
53.88
58.00
57.99
155,272
Apr 30, 2026
54.00
55.00
53.00
53.00
52.99
153,470
Apr 29, 2026
54.00
55.00
53.01
54.00
53.99
107,423
Apr 28, 2026
53.00
55.00
53.00
54.00
53.99
376,316
Apr 27, 2026
52.00
54.00
51.00
53.00
52.99
794,836
Apr 24, 2026
51.50
53.00
50.00
52.40
52.39
162,178
Apr 23, 2026
52.50
54.00
51.00
51.60
51.59
257,209
Apr 22, 2026
52.00
54.00
51.00
53.00
52.99
183,930
Apr 21, 2026
53.50
54.00
51.00
52.20
52.19
635,277
Apr 20, 2026
53.50
54.00
53.00
54.00
53.99
121,143
Apr 17, 2026
53.50
54.00
53.00
53.50
53.49
248,046
Apr 16, 2026
51.00
55.00
51.00
55.00
54.99
379,718
Apr 15, 2026
53.00
54.00
50.01
51.00
50.99
193,580
Apr 14, 2026
54.00
55.00
51.50
53.00
52.99
209,488
Apr 13, 2026
49.50
55.00
49.00
54.00
53.99
889,351
Apr 10, 2026
49.00
49.00
48.00
48.50
48.49
268,811
Apr 9, 2026
49.00
49.92
48.00
49.00
48.99
34,747
Apr 8, 2026
48.00
50.00
48.00
49.00
48.99
72,865
Apr 7, 2026
47.50
49.00
47.00
48.00
47.99
121,040
Apr 2, 2026
47.50
49.00
46.00
47.50
47.49
75,111
Apr 1, 2026
44.50
49.00
44.60
48.00
47.99
234,904
Mar 31, 2026
46.00
47.00
45.00
44.50
44.49
19,067
Mar 30, 2026
45.50
47.00
42.11
46.00
45.99
178,740
Mar 27, 2026
44.00
46.00
43.00
45.00
44.99
74,452
Mar 26, 2026
45.50
45.33
43.00
44.50
44.49
121,088
Mar 25, 2026
43.50
46.00
44.23
45.50
45.49
232,948
Mar 24, 2026
47.00
47.50
43.00
43.50
43.49
159,612
Mar 23, 2026
46.00
48.00
45.00
47.00
46.99
85,262
Mar 20, 2026
47.00
48.00
47.00
47.50
47.49
32,745
Mar 19, 2026
48.50
49.00
46.00
47.00
46.99
80,133
Mar 18, 2026
50.00
50.00
48.00
48.50
48.49
44,599
Mar 17, 2026
51.50
52.00
50.00
50.00
49.99
45,738
Mar 16, 2026
54.00
55.00
51.00
51.50
51.49
26,277
Mar 13, 2026
54.50
55.00
53.00
54.00
53.99
26,573
Mar 12, 2026
54.50
55.99
53.00
54.50
54.49
214,065
Mar 11, 2026
54.00
56.00
53.00
54.50
54.49
25,079
Mar 10, 2026
51.50
56.00
51.00
54.00
53.99
99,669
Mar 9, 2026
53.50
54.00
51.00
51.50
51.49
49,921
Mar 6, 2026
54.00
55.00
53.00
53.50
53.49
288,520
Mar 5, 2026
54.00
55.00
53.11
54.00
53.99
31,332
Mar 4, 2026
53.00
55.00
51.00
55.00
54.99
107,035
Mar 3, 2026
56.50
57.00
50.00
51.50
51.49
127,036
Mar 2, 2026
56.50
57.00
56.00
56.50
56.49
57,730
Feb 27, 2026
56.50
57.00
56.00
56.50
56.49
41,500
Feb 26, 2026
58.50
60.00
56.00
56.50
56.49
40,837
Feb 25, 2026
56.00
60.00
55.05
58.50
58.49
197,702
Feb 24, 2026
54.00
57.00
53.03
56.00
55.99
217,716
Feb 23, 2026
54.25
54.50
53.00
53.50
53.49
44,810
Feb 20, 2026
55.00
57.00
54.13
54.25
54.24
213,533
Feb 19, 2026
53.25
55.95
53.00
55.00
54.99
110,925
Feb 18, 2026
53.00
54.00
52.61
53.25
53.24
39,057
Feb 17, 2026
53.50
54.00
52.00
53.00
52.99
82,720
Feb 16, 2026
53.00
54.00
52.00
53.50
53.49
92,526
Feb 13, 2026
53.00
54.00
52.00
53.00
52.99
54,512
Feb 12, 2026
55.00
55.70
51.00
52.50
52.49
225,282
Feb 11, 2026
55.50
56.00
55.00
55.50
55.49
64,783
Feb 10, 2026
50.50
55.88
50.00
55.00
54.99
246,348
Feb 9, 2026
49.50
51.00
49.26
50.50
50.49
42,581
Feb 6, 2026
48.50
50.00
48.00
49.20
49.19
198,305
Feb 5, 2026
48.00
49.00
47.36
48.50
48.49
157,231
Feb 4, 2026
47.50
49.00
47.00
47.00
46.99
149,374
Feb 3, 2026
45.50
47.80
45.62
47.50
47.49
190,235
Feb 2, 2026
45.50
46.00
45.00
45.50
45.49
46,547
Jan 30, 2026
46.00
47.90
45.00
45.50
45.49
139,083
Jan 29, 2026
44.50
46.00
44.00
46.00
45.99
196,292
Jan 28, 2026
45.50
45.30
43.00
44.50
44.49
159,820
Jan 27, 2026
45.50
46.00
45.22
45.50
45.49
36,977
Jan 26, 2026
43.50
46.00
43.00
45.50
45.49
313,548
Jan 23, 2026
42.50
44.00
43.00
43.50
43.49
105,675
Jan 22, 2026
40.50
43.00
40.01
42.50
42.50
287,110
Jan 21, 2026
40.70
41.00
40.00
40.50
40.50
110,991
Jan 20, 2026
41.50
42.00
40.00
40.70
40.70
61,865
Jan 19, 2026
42.50
43.00
40.75
41.50
41.50
133,424
Jan 16, 2026
43.50
44.00
42.37
42.50
42.50
124,113
Jan 15, 2026
43.50
44.20
43.00
43.00
43.00
47,673
Jan 14, 2026
44.50
45.00
43.00
44.20
44.19
66,371
Jan 13, 2026
45.00
45.88
43.50
44.50
44.49
40,059
Jan 12, 2026
45.50
46.00
44.00
44.20
44.19
38,978
Jan 9, 2026
45.50
46.00
44.20
45.50
45.49
64,159
Jan 8, 2026
46.00
47.00
45.00
45.50
45.49
56,530
Jan 7, 2026
46.00
46.00
45.60
46.00
45.99
6,966
Jan 6, 2026
46.00
47.00
45.00
46.00
45.99
81,943
Jan 5, 2026
45.50
46.00
45.00
46.00
45.99
159,959
Jan 2, 2026
45.00
46.00
45.79
45.50
45.49
23,692
Dec 31, 2025
45.00
46.00
44.00
45.00
44.99
5,936
Dec 30, 2025
45.50
46.00
44.00
45.60
45.59
68,407
Dec 29, 2025
46.00
46.40
45.15
45.50
45.49
31,677
Dec 24, 2025
46.00
47.00
45.00
46.00
45.99
6,503
Dec 23, 2025
45.30
46.00
44.88
46.00
45.99
108,250
Dec 22, 2025
45.30
46.00
44.88
45.30
45.29
63,582
Dec 19, 2025
45.00
46.00
44.01
45.30
45.29
28,114
Dec 18, 2025
45.00
46.00
44.00
45.00
44.99
59,425
Dec 17, 2025
44.00
45.70
44.00
45.00
44.99
84,222
Dec 16, 2025
43.50
45.00
43.00
44.00
43.99
118,690
Dec 15, 2025
43.50
44.00
43.00
43.50
43.49
57,465
Dec 12, 2025
42.50
44.00
42.00
43.50
43.49
125,584
Dec 11, 2025
42.50
43.00
42.00
42.50
42.50
115,407
Dec 10, 2025
44.00
45.00
42.00
42.50
42.50
193,708
Dec 9, 2025
45.50
46.00
43.00
43.00
43.00
117,662
Dec 8, 2025
45.50
46.00
45.00
45.50
45.49
43,891
Dec 5, 2025
46.50
46.00
45.00
45.50
45.49
119,825
Dec 4, 2025
46.50
46.50
46.01
46.50
46.49
10,208
Dec 3, 2025
46.50
47.00
46.00
46.50
46.49
82,269
Dec 2, 2025
48.50
49.00
46.70
46.50
46.49
106,121
Dec 1, 2025
48.50
49.00
47.00
48.50
48.49
46,167
Nov 28, 2025
49.50
50.00
48.00
48.50
48.49
44,137
Nov 27, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
49.50
49.70
49.02
49.50
49.49
27,634
Nov 26, 2025
48.50
50.00
48.00
49.50
49.49
93,161
Nov 25, 2025
51.00
52.00
48.02
48.50
48.49
221,054
Nov 24, 2025
51.00
51.99
50.03
51.00
50.99
40,223
Nov 21, 2025
53.25
53.94
50.00
51.00
50.99
113,116
Nov 20, 2025
53.50
54.00
52.45
53.25
53.24
201,007
Nov 19, 2025
53.50
54.00
52.00
53.50
53.49
107,644
Nov 18, 2025
56.50
57.00
53.00
53.50
53.49
274,778
Nov 17, 2025
58.00
59.00
55.10
56.50
56.49
68,154
Nov 14, 2025
58.50
60.00
57.00
58.00
57.99
87,946
Nov 13, 2025
57.50
58.89
57.00
58.50
58.49
67,703
Nov 12, 2025
57.00
59.00
56.00
57.50
57.49
42,641
Nov 11, 2025
60.00
61.00
56.04
57.00
56.99
58,637
Nov 10, 2025
60.00
61.00
59.00
60.00
59.99
94,209
Nov 7, 2025
59.25
60.00
58.99
60.00
59.99
72,559
Nov 6, 2025
56.50
62.00
55.00
59.25
59.24
104,717
Nov 5, 2025
56.50
58.00
55.00
56.50
56.49
38,553
Nov 4, 2025
57.00
57.91
54.06
56.00
55.99
114,773
Nov 3, 2025
57.00
58.00
55.22
57.00
56.99
66,022
Oct 31, 2025
56.50
58.00
55.00
57.00
56.99
129,227
Oct 30, 2025
56.50
55.50
55.16
56.50
56.49
19,659
