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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56	54.25	54.25	57	54.13	228,534
February 19, 2026	52	55	55	55.95	52	110,926
February 18, 2026	53	53.25	53.25	54	52.61	48,353
February 17, 2026	53.5	53	53	54	52	82,720
February 16, 2026	53	53.5	53.5	54	52	92,527
February 13, 2026	53	53	53	54	52	54,512
February 12, 2026	55.7	52.5	51	55.7	51	220,283
February 11, 2026	55.5	55.5	55.5	56	55	64,783
February 10, 2026	51	55	55	55.88	50	246,348
February 09, 2026	49.5	50.5	50.5	51	49.26	44,043
February 06, 2026	48.5	49.2	49.2	50	48	198,305
February 05, 2026	48	48.5	48.5	49	47.36	157,231
February 04, 2026	47.5	47	47	49	47	149,375
February 03, 2026	45.5	47.5	47.5	47.8	45.5	190,235
February 02, 2026	45.5	45.5	45.5	46	45	51,502
January 30, 2026	46	45.5	45.5	47.9	45	141,870
January 29, 2026	44.5	46	46	46	44	196,292
January 28, 2026	45.06	44.5	44.5	45.5	43	159,821
January 27, 2026	45.5	45.5	45.5	46	45.23	42,975
January 26, 2026	43.5	45.5	45.5	46	43	313,549
January 23, 2026	42.5	43.5	43.5	44	42.5	105,676
January 22, 2026	40.5	42.5	42.5	43	40.01	287,110
January 21, 2026	40.7	40.5	40.5	41	40	110,991
January 20, 2026	41.5	40.7	40.7	42	40	61,866
January 19, 2026	42.5	41.5	41.5	43	41.33	133,424
January 16, 2026	43.5	42.94	42.94	44	42.37	122,198
January 15, 2026	43.5	43	43	44.2	43	47,673
January 14, 2026	44.5	43.92	43.92	45	43	54,871
January 13, 2026	44.02	44.5	44.5	45.88	44	40,059
January 12, 2026	45.2	44.2	44.2	46	44	40,296
January 09, 2026	45.5	45.5	45.5	46	44.2	64,160
January 08, 2026	46	45.5	45.5	47	45	61,530
January 07, 2026	46	46	46	46	45.6	9,555
January 06, 2026	46	46	46	47	45	81,943
January 05, 2026	45.5	46	46	46	45	159,959
January 02, 2026	45	45.9	45.9	46	45	23,693
December 31, 2025	45	45	45	46	44	7,021
December 30, 2025	45.5	45.6	45.6	46	44	68,407
December 29, 2025	46	45.5	45.5	46.4	45.15	37,677
December 24, 2025	46	46	46	47	45	9,695
December 23, 2025	45	46	46	46	44.88	108,251
December 22, 2025	45.3	45.3	45.3	46	44.88	74,582
December 19, 2025	45	45.3	45.3	46	44.01	28,114
December 18, 2025	45	45	45	46	44	59,426
December 17, 2025	44	45	45	45.7	44	96,292
December 16, 2025	43.5	44	44	45	43	122,990
December 15, 2025	43.5	43.5	43.5	44	43.31	57,465
December 12, 2025	42.5	43.5	43.5	44	42	102,883
December 11, 2025	42.5	42.5	42.5	43	42.25	115,408
December 10, 2025	44	42.5	42.5	45	42	193,708
December 09, 2025	45.5	43	43	46	43	124,662
December 08, 2025	45.5	45.5	45.5	46	45	43,892
December 05, 2025	46.5	45.5	45.5	46.5	45	119,826
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

Calnex Solutions plc (CLX.L) LSE