Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 12.000 | 13.000 | 11.500 | 12.500 | 12.500 | 281,017 |
| 2026-01-30 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 675,318 |
| 2026-01-29 | 12.500 | 13.000 | 11.500 | 12.000 | 12.000 | 1,680,898 |
| 2026-01-28 | 12.750 | 13.000 | 12.500 | 12.500 | 12.500 | 189,777 |
| 2026-01-27 | 12.750 | 12.870 | 12.500 | 12.750 | 12.750 | 65,819 |
| 2026-01-26 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 155,737 |
| 2026-01-23 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 167,470 |
| 2026-01-22 | 13.000 | 13.500 | 13.000 | 13.000 | 13.000 | 17,919 |
| 2026-01-21 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 103,161 |
| 2026-01-20 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 74,825 |
| 2026-01-19 | 13.000 | 13.500 | 12.580 | 13.000 | 13.000 | 132,468 |
| 2026-01-16 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 2,558,498 |
| 2026-01-15 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 203,001 |
| 2026-01-14 | 11.750 | 13.500 | 11.500 | 13.000 | 13.000 | 810,112 |
| 2026-01-13 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 946,650 |
| 2026-01-12 | 11.000 | 13.000 | 11.000 | 11.750 | 11.750 | 1,886,366 |
| 2026-01-09 | 10.250 | 10.500 | 10.000 | 10.000 | 10.000 | 145,965 |
| 2026-01-08 | 10.000 | 10.500 | 10.000 | 10.250 | 10.250 | 355,033 |
| 2026-01-07 | 9.550 | 10.000 | 9.550 | 9.550 | 9.550 | 78,615 |
| 2026-01-06 | 9.550 | 9.650 | 9.550 | 9.550 | 9.550 | 19,559 |
| 2026-01-05 | 9.550 | 10.000 | 9.550 | 9.550 | 9.550 | 156,757 |
| 2026-01-02 | 9.550 | 10.000 | 9.550 | 9.550 | 9.550 | 58,382 |
| 2025-12-31 | 9.550 | 10.000 | 9.416 | 9.550 | 9.550 | 9,438 |
| 2025-12-30 | 9.550 | 10.000 | 9.400 | 9.550 | 9.550 | 178,887 |
| 2025-12-29 | 9.550 | 10.000 | 9.400 | 9.550 | 9.550 | 127,348 |
| 2025-12-24 | 9.550 | 10.000 | 9.366 | 9.550 | 9.550 | 1,073 |
| 2025-12-23 | 9.320 | 10.000 | 9.320 | 9.550 | 9.550 | 506,251 |
| 2025-12-22 | 9.250 | 9.500 | 9.220 | 9.300 | 9.300 | 80,770 |
| 2025-12-19 | 9.300 | 9.500 | 9.300 | 9.300 | 9.300 | 3,492 |
| 2025-12-18 | 9.300 | 9.300 | 9.220 | 9.300 | 9.300 | 39,583 |
| 2025-12-17 | 9.300 | 9.500 | 9.220 | 9.300 | 9.300 | 28,727 |
| 2025-12-16 | 9.300 | 9.300 | 9.175 | 9.300 | 9.300 | 212,834 |
| 2025-12-15 | 9.300 | 9.500 | 9.100 | 9.300 | 9.300 | 71,871 |
| 2025-12-12 | 9.300 | 9.500 | 9.104 | 9.300 | 9.300 | 366,961 |
| 2025-12-11 | 9.300 | 9.500 | 9.124 | 9.300 | 9.300 | 53,662 |
| 2025-12-10 | 9.500 | 9.500 | 9.148 | 9.300 | 9.300 | 424,627 |
| 2025-12-09 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 229,970 |
| 2025-12-08 | 9.750 | 9.750 | 9.560 | 9.750 | 9.750 | 42,923 |
| 2025-12-05 | 9.750 | 10.000 | 9.560 | 9.750 | 9.750 | 78,640 |
| 2025-12-04 | 10.000 | 10.475 | 9.250 | 9.750 | 9.750 | 598,619 |
| 2025-12-03 | 10.000 | 10.475 | 9.500 | 10.000 | 10.000 | 50,572 |
| 2025-12-02 | 10.000 | 10.250 | 9.750 | 10.000 | 10.000 | 106,901 |
| 2025-12-01 | 10.000 | 10.475 | 9.500 | 10.000 | 10.000 | 100,914 |
| 2025-11-28 | 10.250 | 10.370 | 9.550 | 10.000 | 10.000 | 38,211 |
| 2025-11-27 | 10.250 | 10.440 | 10.000 | 10.250 | 10.250 | 340,881 |
| 2025-11-26 | 10.250 | 10.440 | 10.250 | 10.250 | 10.250 | 74,012 |
| 2025-11-25 | 10.000 | 10.650 | 10.000 | 10.250 | 10.250 | 324,130 |
| 2025-11-24 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 55,636 |
| 2025-11-21 | 10.000 | 10.500 | 9.760 | 10.000 | 10.000 | 26,747 |
| 2025-11-20 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 136,679 |
| 2025-11-19 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 33,171 |
| 2025-11-18 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 121,706 |
| 2025-11-17 | 10.000 | 10.700 | 9.880 | 10.000 | 10.000 | 201,752 |
| 2025-11-14 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 295,546 |
| 2025-11-13 | 10.000 | 10.500 | 9.850 | 10.000 | 10.000 | 62,238 |
| 2025-11-12 | 10.000 | 10.500 | 9.650 | 10.000 | 10.000 | 326,107 |
| 2025-11-11 | 10.000 | 10.480 | 9.850 | 10.000 | 10.000 | 1,906,250 |
| 2025-11-10 | 9.750 | 10.000 | 9.500 | 10.000 | 10.000 | 195,441 |
| 2025-11-07 | 9.750 | 9.900 | 9.660 | 9.750 | 9.750 | 143,061 |
| 2025-11-06 | 9.650 | 10.000 | 9.586 | 9.750 | 9.750 | 584,670 |
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.