Corero Network Security plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,228 trading daysOlder →

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.