Calnex Solutions plc (CLX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 48.50 | 49.00 | 48.23 | 49.00 | 49.00 | 13,268 |
| 25 Jul 2024 | 48.00 | 49.00 | 47.35 | 48.50 | 48.50 | 39,231 |
| 25 Jul 2024 | 0.62 Dividend | |||||
| 24 Jul 2024 | 48.50 | 49.00 | 48.06 | 49.00 | 48.38 | 51,433 |
| 23 Jul 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 47.89 | 31,237 |
| 22 Jul 2024 | 48.00 | 49.90 | 48.17 | 48.50 | 47.89 | 85,857 |
| 19 Jul 2024 | 48.50 | 49.00 | 47.00 | 48.00 | 47.39 | 27,046 |
| 18 Jul 2024 | 48.00 | 48.60 | 48.00 | 48.50 | 47.89 | 42,328 |
| 17 Jul 2024 | 48.50 | 49.00 | 47.69 | 48.00 | 47.39 | 54,832 |
| 16 Jul 2024 | 48.25 | 49.00 | 47.55 | 48.50 | 47.89 | 73,835 |
| 15 Jul 2024 | 48.25 | 48.98 | 47.60 | 48.25 | 47.64 | 17,156 |
| 12 Jul 2024 | 48.25 | 48.98 | 47.50 | 48.25 | 47.64 | 23,401 |
| 11 Jul 2024 | 48.25 | 49.00 | 47.60 | 48.25 | 47.64 | 55,672 |
| 10 Jul 2024 | 47.50 | 48.85 | 47.00 | 48.25 | 47.64 | 133,524 |
| 09 Jul 2024 | 46.50 | 48.00 | 46.40 | 47.50 | 46.90 | 113,362 |
| 08 Jul 2024 | 46.50 | 46.97 | 46.05 | 46.50 | 45.91 | 38,282 |
| 05 Jul 2024 | 45.00 | 47.00 | 45.00 | 46.50 | 45.91 | 115,955 |
| 04 Jul 2024 | 44.50 | 46.00 | 44.28 | 45.00 | 44.43 | 63,614 |
| 03 Jul 2024 | 47.50 | 49.00 | 44.00 | 45.00 | 44.43 | 99,303 |
| 02 Jul 2024 | 47.50 | 47.00 | 45.87 | 46.00 | 45.42 | 20,157 |
| 01 Jul 2024 | 47.50 | 48.89 | 46.00 | 47.50 | 46.90 | 111,169 |
| 28 Jun 2024 | 47.50 | 46.83 | 46.50 | 47.50 | 46.90 | 6,916 |
| 27 Jun 2024 | 47.50 | 48.00 | 46.36 | 47.00 | 46.41 | 64,212 |
| 26 Jun 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 46.90 | 55,534 |
| 25 Jun 2024 | 48.50 | 48.50 | 47.00 | 48.00 | 47.39 | 66,246 |
| 24 Jun 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 47.89 | 25,260 |
| 21 Jun 2024 | 48.50 | 48.10 | 48.00 | 48.50 | 47.89 | 49,613 |
| 20 Jun 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 47.89 | 55,575 |
| 19 Jun 2024 | 48.50 | 48.22 | 48.16 | 48.50 | 47.89 | 16,615 |
| 18 Jun 2024 | 48.50 | 48.90 | 48.16 | 48.50 | 47.89 | 43,597 |
| 17 Jun 2024 | 48.50 | 48.90 | 48.00 | 48.50 | 47.89 | 21,002 |
| 14 Jun 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 47.89 | 10,451 |
| 13 Jun 2024 | 48.50 | 49.00 | 48.60 | 48.50 | 47.89 | 20,229 |
| 12 Jun 2024 | 49.50 | 50.00 | 47.00 | 48.50 | 47.89 | 189,187 |
| 11 Jun 2024 | 49.50 | 49.70 | 49.02 | 49.50 | 48.87 | 7,748 |
| 10 Jun 2024 | 50.50 | 51.00 | 49.00 | 49.80 | 49.17 | 79,510 |
| 07 Jun 2024 | 50.50 | 51.00 | 50.00 | 51.00 | 50.35 | 7,776 |
| 06 Jun 2024 | 51.70 | 51.31 | 50.00 | 50.50 | 49.86 | 22,685 |
| 05 Jun 2024 | 51.50 | 53.00 | 51.05 | 51.70 | 51.05 | 15,878 |
| 04 Jun 2024 | 51.00 | 51.25 | 50.00 | 51.50 | 50.85 | 37,258 |
| 03 Jun 2024 | 51.50 | 52.00 | 50.00 | 51.00 | 50.35 | 100,591 |
| 31 May 2024 | 51.50 | 52.00 | 50.00 | 51.50 | 50.85 | 10,085 |
| 30 May 2024 | 51.50 | 51.80 | 50.50 | 51.50 | 50.85 | 133,404 |
| 29 May 2024 | 52.50 | 53.00 | 51.00 | 52.60 | 51.93 | 91,038 |
| 28 May 2024 | 52.50 | 52.64 | 52.00 | 52.50 | 51.84 | 272,046 |
| 24 May 2024 | 51.50 | 53.00 | 51.00 | 52.50 | 51.84 | 64,584 |
| 23 May 2024 | 51.50 | 53.00 | 51.00 | 51.50 | 50.85 | 266,118 |
| 22 May 2024 | 54.50 | 55.00 | 51.02 | 51.50 | 50.85 | 310,113 |
| 21 May 2024 | 60.50 | 62.00 | 54.00 | 55.00 | 54.30 | 1,107,954 |
| 20 May 2024 | 63.50 | 64.00 | 62.00 | 62.50 | 61.71 | 173,984 |
| 17 May 2024 | 63.50 | 65.00 | 63.00 | 63.50 | 62.70 | 54,229 |
| 16 May 2024 | 64.00 | 65.00 | 62.20 | 63.50 | 62.70 | 30,500 |
| 15 May 2024 | 62.30 | 65.00 | 62.85 | 64.50 | 63.68 | 55,006 |
| 14 May 2024 | 60.50 | 62.00 | 60.30 | 61.50 | 60.72 | 148,367 |
| 13 May 2024 | 61.00 | 62.00 | 57.00 | 60.80 | 60.03 | 70,296 |
| 10 May 2024 | 57.00 | 61.78 | 56.00 | 56.00 | 55.29 | 117,345 |
| 09 May 2024 | 53.50 | 57.76 | 53.00 | 57.00 | 56.28 | 239,800 |
| 08 May 2024 | 52.50 | 54.00 | 52.00 | 53.00 | 52.33 | 79,585 |
| 07 May 2024 | 52.50 | 52.99 | 52.00 | 52.50 | 51.84 | 119,691 |
| 03 May 2024 | 52.00 | 53.94 | 52.00 | 53.20 | 52.53 | 102,770 |
| 02 May 2024 | 52.50 | 53.00 | 52.38 | 53.00 | 52.33 | 18,500 |
| 01 May 2024 | 54.00 | 55.00 | 52.00 | 52.50 | 51.84 | 74,584 |
| 30 Apr 2024 | 54.00 | 54.98 | 53.06 | 54.00 | 53.32 | 72,386 |
| 29 Apr 2024 | 54.00 | 55.00 | 53.11 | 54.00 | 53.32 | 33,057 |
| 26 Apr 2024 | 54.00 | 54.90 | 53.06 | 54.00 | 53.32 | 12,492 |
| 25 Apr 2024 | 54.50 | 54.45 | 53.00 | 54.00 | 53.32 | 50,060 |
| 24 Apr 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 53.81 | 17,596 |
| 23 Apr 2024 | 54.50 | 54.74 | 52.00 | 54.50 | 53.81 | 7,126 |
| 22 Apr 2024 | 53.00 | 56.00 | 53.40 | 56.00 | 55.29 | 18,196 |
| 19 Apr 2024 | 53.50 | 54.00 | 52.25 | 53.00 | 52.33 | 64,959 |
| 18 Apr 2024 | 54.50 | 54.30 | 53.00 | 54.50 | 53.81 | 22,063 |
| 17 Apr 2024 | 54.00 | 55.00 | 54.30 | 55.00 | 54.30 | 6,134 |
| 16 Apr 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 53.32 | 49,142 |
| 15 Apr 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 54.30 | 12,345 |
| 12 Apr 2024 | 55.00 | 55.90 | 54.00 | 55.00 | 54.30 | 133,413 |
| 11 Apr 2024 | 55.00 | 55.00 | 54.12 | 55.00 | 54.30 | 67,331 |
| 10 Apr 2024 | 55.00 | 56.00 | 54.26 | 55.00 | 54.30 | 267,651 |
| 09 Apr 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 54.30 | 76,642 |
| 08 Apr 2024 | 56.50 | 58.00 | 55.00 | 56.00 | 55.29 | 81,064 |
| 05 Apr 2024 | 56.50 | 58.00 | 55.50 | 56.50 | 55.79 | 25,894 |
| 04 Apr 2024 | 57.00 | 58.00 | 54.55 | 55.00 | 54.30 | 181,652 |
| 03 Apr 2024 | 58.50 | 59.00 | 54.26 | 57.00 | 56.28 | 247,675 |
| 02 Apr 2024 | 58.50 | 58.42 | 58.00 | 58.50 | 57.76 | 40,285 |
| 28 Mar 2024 | 58.50 | 59.00 | 58.00 | 58.50 | 57.76 | 105,827 |
| 27 Mar 2024 | 58.50 | 59.00 | 57.00 | 59.00 | 58.25 | 677,791 |
| 26 Mar 2024 | 58.50 | 58.99 | 58.13 | 58.50 | 57.76 | 40,633 |
| 25 Mar 2024 | 58.50 | 58.99 | 58.35 | 58.50 | 57.76 | 25,192 |
| 22 Mar 2024 | 58.00 | 59.00 | 57.28 | 58.50 | 57.76 | 98,370 |
| 21 Mar 2024 | 58.50 | 59.00 | 57.00 | 58.00 | 57.27 | 74,313 |
| 20 Mar 2024 | 61.00 | 62.00 | 58.12 | 58.50 | 57.76 | 59,155 |
| 19 Mar 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 60.23 | 38,159 |
| 18 Mar 2024 | 63.50 | 63.00 | 61.00 | 62.00 | 61.22 | 167,260 |
| 15 Mar 2024 | 61.00 | 63.50 | 60.51 | 63.50 | 62.70 | 55,507 |
| 14 Mar 2024 | 65.50 | 66.14 | 60.42 | 61.00 | 60.23 | 129,894 |
| 13 Mar 2024 | 65.50 | 66.45 | 64.00 | 65.00 | 64.18 | 16,270 |
| 12 Mar 2024 | 66.50 | 67.00 | 64.25 | 65.50 | 64.67 | 37,346 |
| 11 Mar 2024 | 66.50 | 68.00 | 65.00 | 68.00 | 67.14 | 28,930 |
| 08 Mar 2024 | 65.50 | 68.00 | 65.00 | 65.00 | 64.18 | 170,742 |
| 07 Mar 2024 | 65.50 | 66.80 | 64.04 | 66.00 | 65.16 | 26,617 |
| 06 Mar 2024 | 68.00 | 68.00 | 64.37 | 65.00 | 64.18 | 219,419 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.