Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.970 | 9.800 | 8.970 | 9.650 | 9.650 | 1,275,692 |
| 2025-11-04 | 8.750 | 8.970 | 8.750 | 8.750 | 8.750 | 83,776 |
| 2025-11-03 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 139,606 |
| 2025-10-31 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 159,599 |
| 2025-10-30 | 8.650 | 8.800 | 8.500 | 8.750 | 8.750 | 200,522 |
| 2025-10-29 | 8.650 | 8.800 | 8.518 | 8.650 | 8.650 | 252,570 |
| 2025-10-28 | 8.900 | 9.000 | 8.500 | 8.650 | 8.650 | 530,711 |
| 2025-10-27 | 9.150 | 9.150 | 8.842 | 9.150 | 9.150 | 171,516 |
| 2025-10-24 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 206,170 |
| 2025-10-23 | 9.250 | 9.380 | 9.000 | 9.250 | 9.250 | 124,942 |
| 2025-10-22 | 9.500 | 9.500 | 9.025 | 9.250 | 9.250 | 213,573 |
| 2025-10-21 | 9.600 | 9.780 | 9.260 | 9.500 | 9.500 | 113,578 |
| 2025-10-20 | 10.150 | 10.465 | 9.300 | 9.600 | 9.600 | 215,627 |
| 2025-10-17 | 10.250 | 10.465 | 9.800 | 10.150 | 10.150 | 120,407 |
| 2025-10-16 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 76,390 |
| 2025-10-15 | 10.750 | 10.850 | 10.000 | 10.500 | 10.500 | 182,247 |
| 2025-10-14 | 10.750 | 10.890 | 10.500 | 10.750 | 10.750 | 100,656 |
| 2025-10-13 | 10.750 | 10.900 | 10.500 | 10.750 | 10.750 | 53,995 |
| 2025-10-10 | 10.750 | 10.973 | 10.500 | 10.750 | 10.750 | 65,044 |
| 2025-10-09 | 10.750 | 10.973 | 10.500 | 10.750 | 10.750 | 48,766 |
| 2025-10-08 | 10.750 | 10.973 | 10.500 | 10.750 | 10.750 | 61,446 |
| 2025-10-07 | 11.500 | 11.918 | 10.530 | 10.750 | 10.750 | 153,593 |
| 2025-10-06 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 14,217,030 |
| 2025-10-03 | 11.500 | 12.000 | 11.150 | 11.500 | 11.500 | 770,603 |
| 2025-10-02 | 11.500 | 12.000 | 11.380 | 11.500 | 11.500 | 295,961 |
| 2025-10-01 | 11.500 | 12.000 | 11.260 | 11.500 | 11.500 | 243,159 |
| 2025-09-30 | 11.000 | 12.000 | 10.500 | 11.500 | 11.500 | 643,133 |
| 2025-09-29 | 11.000 | 11.495 | 10.500 | 11.000 | 11.000 | 147,395 |
| 2025-09-26 | 10.000 | 11.490 | 10.000 | 11.000 | 11.000 | 1,123,409 |
| 2025-09-25 | 9.750 | 10.500 | 9.528 | 10.000 | 10.000 | 752,732 |
| 2025-09-24 | 9.750 | 10.000 | 9.610 | 9.750 | 9.750 | 196,417 |
| 2025-09-23 | 9.500 | 10.000 | 9.350 | 9.750 | 9.750 | 175,172 |
| 2025-09-22 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 269,862 |
| 2025-09-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 108,267 |
| 2025-09-18 | 9.250 | 9.500 | 9.125 | 9.250 | 9.250 | 155,810 |
| 2025-09-17 | 9.250 | 9.500 | 9.100 | 9.250 | 9.250 | 314,288 |
| 2025-09-16 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 43,639 |
| 2025-09-15 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 73,453 |
| 2025-09-12 | 9.250 | 9.500 | 9.060 | 9.250 | 9.250 | 198,993 |
| 2025-09-11 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 262,906 |
| 2025-09-10 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 18,947 |
| 2025-09-09 | 9.750 | 10.000 | 9.515 | 9.750 | 9.750 | 16,983 |
| 2025-09-08 | 9.750 | 9.950 | 9.500 | 9.750 | 9.750 | 95,791 |
| 2025-09-05 | 9.750 | 9.750 | 9.515 | 9.750 | 9.750 | 22,591 |
| 2025-09-04 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 8,499 |
| 2025-09-03 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 25,937 |
| 2025-09-02 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 99,105 |
| 2025-09-01 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 32,885 |
| 2025-08-29 | 9.990 | 9.990 | 9.500 | 9.750 | 9.750 | 427,106 |
| 2025-08-28 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 185,764 |
| 2025-08-27 | 10.000 | 10.500 | 9.755 | 10.000 | 10.000 | 39,389 |
| 2025-08-26 | 10.000 | 10.500 | 9.755 | 10.000 | 10.000 | 107,296 |
| 2025-08-22 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 12,112 |
| 2025-08-21 | 10.000 | 10.500 | 9.755 | 10.000 | 10.000 | 576 |
| 2025-08-20 | 10.000 | 10.100 | 9.755 | 10.000 | 10.000 | 54,937 |
| 2025-08-19 | 10.000 | 10.500 | 9.755 | 10.000 | 10.000 | 35,851 |
| 2025-08-18 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 40,982 |
| 2025-08-15 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 57,597 |
| 2025-08-14 | 9.837 | 10.450 | 9.837 | 10.000 | 10.000 | 464,828 |
| 2025-08-13 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 133,054 |
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.