Calnex Solutions plc - CLX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.5	46.5	46.5	46.5	46.01	12,208
December 03, 2025	47	46.5	46.5	47	46	82,269
December 02, 2025	48.5	46.5	46.5	49	46.5	108,242
December 01, 2025	48.5	48.5	48.5	49	47	46,168
November 28, 2025	49.5	48.5	48.5	50	48	45,637
November 27, 2025	49.5	49.5	49.5	49.7	49.02	42,016
November 26, 2025	48.5	49.98	49.98	50	48	93,362
November 25, 2025	52	48.5	48.5	52	48.02	221,055
November 24, 2025	51	50.25	50.25	51.99	50.03	40,223
November 21, 2025	53.25	51	51	53.94	51	113,117
November 20, 2025	53.5	53.25	53.25	54	52.45	201,008
November 19, 2025	53.5	53.5	53.5	54	53	82,645
November 18, 2025	56.5	53.5	53.5	57	53	277,278
November 17, 2025	58	56.5	56.5	59	55.34	68,154
November 14, 2025	60	58	58	60	57	89,746
November 13, 2025	58.89	58.5	58.5	58.89	57	55,533
November 12, 2025	57	57.5	57.5	59	56	42,643
November 11, 2025	60	57	57	61	56.04	58,638
November 10, 2025	60	60	60	61	59	94,210
November 07, 2025	59.25	60	60	60	58.99	52,559
November 06, 2025	56.5	59.25	59.25	62	55	104,718
November 05, 2025	56.5	56.5	56.5	58	55	38,553
November 04, 2025	57	56	56	57.91	54.06	114,774
November 03, 2025	57	57	57	58	55.22	66,023
October 31, 2025	56.5	57	57	58	55	129,227
October 30, 2025	56.5	56.5	56.5	55.5	55.16	20,659
October 29, 2025	54.5	56.5	56.5	58	53	147,575
October 28, 2025	52	54	54	54	52	86,327
October 27, 2025	54.5	54	54	55	52	65,918
October 24, 2025	54.5	54.5	54.5	54.98	54	24,090
October 23, 2025	54.5	54.5	54.5	55	54	3,038
October 22, 2025	55	54.5	54.5	56	52	183,759
October 21, 2025	55	55	55	55.89	54	28,415
October 20, 2025	55	55	55	55.89	54	5,046
October 17, 2025	57.5	55	55	59	54	89,554
October 16, 2025	57	57	57	58	56	63,680
October 15, 2025	55.5	57	57	57	55	154,672
October 14, 2025	55.5	55.5	55.5	56	55	16,351
October 13, 2025	57.25	55.5	55.5	58	55	48,375
October 10, 2025	57	57.25	57.25	58	56	36,642
October 09, 2025	57	57	57	58	56	4,213
October 08, 2025	55.5	57	57	58	55.22	173,873
October 07, 2025	61	55.5	55.5	62.99	55.02	68,749
October 06, 2025	59	61	61	63	59	91,310
October 03, 2025	60.5	59.5	59.5	61	56.03	98,835
October 02, 2025	59	60.5	60.5	61	58.04	102,397
October 01, 2025	56	59	59	59.82	55	95,983
September 30, 2025	58	55.75	55.75	59	55.02	178,801
September 29, 2025	65.5	58	58	66	57	225,768
September 26, 2025	66.5	65.5	65.5	68	65	96,775
September 25, 2025	69	66.5	66.5	70	65	87,212
September 24, 2025	68.5	68	68	70	68	80,072
September 23, 2025	69	68.5	68.5	70	68	43,644
September 22, 2025	65.5	70	70	70	65	103,669
September 19, 2025	65	65.5	65.5	67.5	64	123,902
September 18, 2025	65.5	65	65	67	64	178,486
September 17, 2025	65.5	65.5	65.5	67	64	63,239
September 16, 2025	68	65.5	65.5	69.99	64	144,590
September 15, 2025	63.75	70	70	70	63	324,671
September 12, 2025	63.25	63.75	63.75	65	62.5	105,695

Calnex Solutions plc (CLX.L) LSE