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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	60.5	63.25	63.25	64.85	60.17	219,056
September 10, 2025	61.5	60.5	60.5	65	60.5	205,275
September 09, 2025	58	61.5	61.5	62	57	135,363
September 08, 2025	52.8	58	58	59.68	52.8	430,245
September 05, 2025	52	52	52	53	51.33	34,640
September 04, 2025	52	52	52	53	51.33	10,674
September 03, 2025	52	52	52	53	51.25	45,708
September 02, 2025	52	52	52	53	51.25	66,734
September 01, 2025	51	52	52	53.5	51	107,821
August 29, 2025	55	52.75	52.75	55	52	89,908
August 28, 2025	53.58	54	54	55	53	33,522
August 27, 2025	53.58	54	54	54	53.58	60,790
August 26, 2025	53	54	54	55	53	61,566
August 22, 2025	54.96	54	54	54.96	52	33,429
August 21, 2025	55	54	54	55	53.5	38,103
August 20, 2025	54.85	54	54	56	53.34	51,748
August 19, 2025	54.13	53.5	53.5	54.13	52.67	32,455
August 18, 2025	51.58	53	53	56.5	51	180,132
August 15, 2025	49.88	50	50	51.6	49.4	154,625

Calnex Solutions plc (CLX.L) LSE