Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 193 |
| 2026-07-23 | 8.500 | 9.000 | 8.340 | 8.500 | 8.500 | 254,532 |
| 2026-07-22 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 627,079 |
| 2026-07-21 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 655,246 |
| 2026-07-20 | 8.250 | 8.500 | 7.500 | 7.500 | 7.500 | 152,255 |
| 2026-07-17 | 8.250 | 8.470 | 8.000 | 8.250 | 8.250 | 380,963 |
| 2026-07-16 | 9.000 | 9.000 | 8.300 | 8.350 | 8.350 | 457,721 |
| 2026-07-15 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 152,955 |
| 2026-07-14 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 53,345 |
| 2026-07-13 | 9.250 | 10.000 | 9.000 | 9.250 | 9.250 | 149,777 |
| 2026-07-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 97,124 |
| 2026-07-09 | 9.250 | 9.500 | 9.125 | 9.250 | 9.250 | 5,796 |
| 2026-07-08 | 9.500 | 10.000 | 8.835 | 9.250 | 9.250 | 317,878 |
| 2026-07-07 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 85,276 |
| 2026-07-06 | 9.250 | 10.000 | 9.000 | 9.000 | 9.000 | 173,073 |
| 2026-07-03 | 10.250 | 10.500 | 9.000 | 9.000 | 9.000 | 1,349,627 |
| 2026-07-02 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 196,616 |
| 2026-07-01 | 10.750 | 10.975 | 10.500 | 10.750 | 10.750 | 56,819 |
| 2026-06-30 | 10.750 | 10.975 | 10.500 | 10.750 | 10.750 | 781 |
| 2026-06-29 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 10,717 |
| 2026-06-26 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 25,859 |
| 2026-06-25 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 2,147 |
| 2026-06-24 | 10.750 | 10.975 | 10.500 | 10.750 | 10.750 | 1,105 |
| 2026-06-23 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 32,246 |
| 2026-06-22 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 28,830 |
| 2026-06-19 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 51,262 |
| 2026-06-18 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 220,653 |
| 2026-06-17 | 10.750 | 11.000 | 10.500 | 10.500 | 10.500 | 205,006 |
| 2026-06-16 | 11.000 | 11.000 | 10.500 | 10.750 | 10.750 | 61,943 |
| 2026-06-15 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 202,242 |
| 2026-06-12 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 17,368 |
| 2026-06-11 | 11.250 | 11.500 | 11.075 | 11.100 | 11.100 | 180,590 |
| 2026-06-10 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 118,640 |
| 2026-06-09 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 10,572 |
| 2026-06-08 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 118,999 |
| 2026-06-05 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 116,743 |
| 2026-06-04 | 10.750 | 11.500 | 10.500 | 11.250 | 11.250 | 834,809 |
| 2026-06-03 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 208,388 |
| 2026-06-02 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 38,662 |
| 2026-06-01 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 74,546 |
| 2026-05-29 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 26,809 |
| 2026-05-28 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 13,059 |
| 2026-05-27 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 72,111 |
| 2026-05-26 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 52,078 |
| 2026-05-22 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 74,136 |
| 2026-05-21 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 75,712 |
| 2026-05-20 | 11.000 | 11.500 | 10.750 | 10.750 | 10.750 | 146,787 |
| 2026-05-19 | 11.750 | 12.000 | 10.500 | 11.000 | 11.000 | 808,824 |
| 2026-05-18 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 64,092 |
| 2026-05-15 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 116,558 |
| 2026-05-14 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 73,263 |
| 2026-05-13 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 116,477 |
| 2026-05-12 | 12.125 | 12.240 | 11.500 | 11.750 | 11.750 | 215,458 |
| 2026-05-11 | 12.250 | 12.500 | 11.750 | 12.125 | 12.125 | 120,670 |
| 2026-05-08 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 55,166 |
| 2026-05-07 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 53,443 |
| 2026-05-06 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 57,731 |
| 2026-05-05 | 12.500 | 13.000 | 11.634 | 12.250 | 12.250 | 145,393 |
| 2026-05-01 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 57,681 |
| 2026-04-30 | 12.500 | 13.000 | 12.100 | 12.500 | 12.500 | 158,055 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.