Calnex Solutions Plc CLX
LSE · United Kingdom · Electronic Technology
GBp 53.88+0.38 (+0.71%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 55.00 | +2.80% | GBp 54.00 | GBp 55.00 | GBp 52.00 | 32.57K |
| 2026-10-01 | GBp 53.50 | 0.00% | GBp 53.50 | GBp 55.00 | GBp 52.00 | 127.46K |
| 2026-09-30 | GBp 53.50 | -1.83% | GBp 54.50 | GBp 55.50 | GBp 52.48 | 62.87K |
| 2026-09-29 | GBp 54.50 | -0.91% | GBp 55.00 | GBp 57.00 | GBp 53.00 | 32.71K |
| 2026-09-28 | GBp 55.00 | -1.79% | GBp 56.00 | GBp 57.00 | GBp 54.00 | 50.87K |
| 2026-09-25 | GBp 56.00 | -0.88% | GBp 56.50 | GBp 57.00 | GBp 55.00 | 27.72K |
| 2026-09-24 | GBp 56.50 | -0.88% | GBp 58.00 | GBp 60.00 | GBp 55.00 | 87.46K |
| 2026-09-23 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 36.23K |
| 2026-09-22 | GBp 57.00 | -1.72% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 23.62K |
| 2026-09-21 | GBp 58.00 | -1.69% | GBp 59.00 | GBp 60.00 | GBp 56.00 | 47.10K |
| 2026-09-18 | GBp 59.00 | -1.67% | GBp 60.00 | GBp 61.00 | GBp 58.00 | 85.90K |
| 2026-09-17 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 96.03K |
| 2026-09-16 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.75 | GBp 59.30 | 170.19K |
| 2026-09-15 | GBp 60.00 | -0.66% | GBp 60.50 | GBp 61.00 | GBp 59.56 | 44.24K |
| 2026-09-14 | GBp 60.40 | -0.98% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 245.49K |
| 2026-09-11 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.90 | GBp 60.04 | 58.94K |
| 2026-09-10 | GBp 61.00 | +0.83% | GBp 60.50 | GBp 62.00 | GBp 60.00 | 127.53K |
| 2026-09-09 | GBp 60.50 | +0.83% | GBp 60.00 | GBp 61.00 | GBp 59.72 | 99.84K |
| 2026-09-08 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 141.65K |
| 2026-09-07 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.40 | 12.94K |
| 2026-09-04 | GBp 60.00 | -2.44% | GBp 61.50 | GBp 63.00 | GBp 59.55 | 96.25K |
| 2026-09-03 | GBp 61.50 | +3.36% | GBp 59.50 | GBp 63.00 | GBp 57.00 | 96.28K |
| 2026-09-02 | GBp 59.50 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 58.48 | 212.95K |
| 2026-09-01 | GBp 59.50 | +0.85% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 38.26K |
| 2026-08-28 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 56.01K |
| 2026-08-27 | GBp 59.00 | +0.85% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 97.95K |
| 2026-08-26 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.00 | GBp 56.00 | 321.01K |
| 2026-08-25 | GBp 58.50 | -2.50% | GBp 60.00 | GBp 61.00 | GBp 56.50 | 278.03K |
| 2026-08-24 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 248.10K |
| 2026-08-21 | GBp 60.00 | +0.84% | GBp 59.50 | GBp 61.00 | GBp 59.00 | 25.80K |
| 2026-08-20 | GBp 59.50 | +2.59% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 62.66K |
| 2026-08-19 | GBp 58.00 | -0.85% | GBp 58.50 | GBp 61.00 | GBp 58.00 | 60.44K |
| 2026-08-18 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.00 | GBp 58.00 | 32.58K |
| 2026-08-17 | GBp 58.50 | +0.86% | GBp 58.00 | GBp 59.00 | GBp 57.00 | 164.20K |
| 2026-08-14 | GBp 58.00 | +1.75% | GBp 57.00 | GBp 59.00 | GBp 56.00 | 111.75K |
| 2026-08-13 | GBp 57.00 | -3.39% | GBp 59.00 | GBp 60.00 | GBp 56.00 | 404.23K |
| 2026-08-12 | GBp 59.00 | -6.35% | GBp 62.50 | GBp 64.00 | GBp 58.50 | 121.57K |
| 2026-08-11 | GBp 63.00 | +0.80% | GBp 62.50 | GBp 64.00 | GBp 61.00 | 7.40K |
| 2026-08-10 | GBp 62.50 | -0.79% | GBp 63.00 | GBp 64.00 | GBp 61.00 | 76.60K |
| 2026-08-07 | GBp 63.00 | -1.87% | GBp 63.00 | GBp 65.00 | GBp 62.00 | 164.05K |
| 2026-08-06 | GBp 64.20 | +5.25% | GBp 61.50 | GBp 64.20 | GBp 61.00 | 57.76K |
| 2026-08-05 | GBp 61.00 | +6.09% | GBp 57.50 | GBp 62.88 | GBp 56.00 | 220.97K |
| 2026-08-04 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 59.00 | GBp 56.00 | 103.15K |
| 2026-08-03 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 59.00 | GBp 56.22 | 69.11K |
| 2026-07-31 | GBp 57.50 | +0.88% | GBp 57.00 | GBp 59.00 | GBp 56.00 | 17.72K |
| 2026-07-30 | GBp 57.00 | -1.72% | GBp 58.00 | GBp 60.00 | GBp 56.00 | 201.67K |
| 2026-07-29 | GBp 58.00 | +1.75% | GBp 57.00 | GBp 60.00 | GBp 56.00 | 116.78K |
| 2026-07-28 | GBp 57.00 | -4.20% | GBp 59.50 | GBp 60.00 | GBp 56.00 | 329.16K |
| 2026-07-27 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 59.00 | 16.35K |
| 2026-07-24 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 59.00 | 31.57K |
| 2026-07-23 | GBp 59.50 | -4.03% | GBp 62.00 | GBp 63.00 | GBp 59.00 | 66.44K |
| 2026-07-22 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 63.00 | GBp 61.00 | 35.15K |
| 2026-07-21 | GBp 62.00 | 0.00% | GBp 62.00 | GBp 63.00 | GBp 61.00 | 76.72K |
| 2026-07-20 | GBp 62.00 | -0.80% | GBp 62.50 | GBp 64.00 | GBp 61.00 | 63.75K |
| 2026-07-17 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 64.00 | GBp 61.00 | 122.17K |
| 2026-07-16 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 64.00 | GBp 61.00 | 66.45K |
| 2026-07-15 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 64.00 | GBp 61.00 | 26.29K |
| 2026-07-14 | GBp 62.50 | +5.93% | GBp 59.00 | GBp 65.00 | GBp 58.00 | 246.38K |
| 2026-07-13 | GBp 59.00 | +0.85% | GBp 58.50 | GBp 60.00 | GBp 58.00 | 43.77K |
| 2026-07-10 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.00 | GBp 57.00 | 154.59K |
| 2026-07-09 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.00 | GBp 58.00 | 31.76K |
| 2026-07-08 | GBp 58.50 | -3.31% | GBp 60.50 | GBp 61.00 | GBp 57.00 | 140.46K |
| 2026-07-07 | GBp 60.50 | -1.63% | GBp 61.50 | GBp 61.50 | GBp 60.00 | 50.71K |
| 2026-07-06 | GBp 61.50 | 0.00% | GBp 61.50 | GBp 63.00 | GBp 60.00 | 52.87K |
| 2026-07-03 | GBp 61.50 | -3.15% | GBp 63.50 | GBp 64.00 | GBp 60.00 | 293.45K |
| 2026-07-02 | GBp 63.50 | -3.05% | GBp 65.50 | GBp 67.00 | GBp 63.00 | 230.65K |
| 2026-07-01 | GBp 65.50 | -0.76% | GBp 66.00 | GBp 67.00 | GBp 63.70 | 47.56K |
| 2026-06-30 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 14.53K |
| 2026-06-29 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 34.31K |
| 2026-06-26 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 73.55K |
| 2026-06-25 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 43.94K |
| 2026-06-24 | GBp 66.50 | -2.21% | GBp 68.00 | GBp 69.00 | GBp 65.00 | 52.62K |
| 2026-06-23 | GBp 68.00 | -0.73% | GBp 68.50 | GBp 69.00 | GBp 67.00 | 17.76K |
| 2026-06-22 | GBp 68.50 | -2.14% | GBp 70.00 | GBp 71.00 | GBp 68.00 | 52.39K |
| 2026-06-19 | GBp 70.00 | 0.00% | GBp 69.50 | GBp 71.00 | GBp 68.00 | 50.15K |
| 2026-06-18 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.11 | 23.51K |
| 2026-06-17 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 71.00 | GBp 69.01 | 60.46K |
| 2026-06-16 | GBp 70.00 | 0.00% | GBp 70.00 | GBp 70.95 | GBp 69.01 | 22.36K |
| 2026-06-15 | GBp 70.00 | +6.06% | GBp 66.50 | GBp 71.00 | GBp 65.00 | 199.70K |
| 2026-06-12 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.88 | 24.91K |
| 2026-06-11 | GBp 66.00 | -0.75% | GBp 66.50 | GBp 67.30 | GBp 65.00 | 110.17K |
| 2026-06-10 | GBp 66.50 | +0.76% | GBp 66.00 | GBp 67.50 | GBp 65.00 | 203.69K |
| 2026-06-09 | GBp 66.00 | -2.94% | GBp 68.00 | GBp 69.00 | GBp 65.00 | 309.81K |
| 2026-06-08 | GBp 68.00 | -0.73% | GBp 68.00 | GBp 69.00 | GBp 67.00 | 374.02K |
| 2026-06-05 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 68.83K |
| 2026-06-04 | GBp 68.50 | +0.74% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 161.74K |
| 2026-06-03 | GBp 68.00 | -4.23% | GBp 71.00 | GBp 72.00 | GBp 66.00 | 373.33K |
| 2026-06-02 | GBp 71.00 | +1.43% | GBp 72.00 | GBp 74.00 | GBp 70.00 | 115.04K |
| 2026-06-01 | GBp 70.00 | +0.72% | GBp 69.50 | GBp 74.00 | GBp 69.00 | 175.36K |
| 2026-05-29 | GBp 69.50 | +3.73% | GBp 67.50 | GBp 70.00 | GBp 67.00 | 225.86K |