Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9.750 | 10.000 | 9.650 | 9.750 | 9.750 | 234,932 |
| 2025-08-11 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 120,840 |
| 2025-08-08 | 9.750 | 10.000 | 9.533 | 9.750 | 9.750 | 169,886 |
| 2025-08-07 | 9.750 | 9.980 | 9.750 | 9.750 | 9.750 | 21,472 |
| 2025-08-06 | 9.750 | 10.000 | 9.725 | 9.750 | 9.750 | 203,046 |
| 2025-08-05 | 9.750 | 10.000 | 9.523 | 9.750 | 9.750 | 217,917 |
| 2025-08-04 | 9.750 | 10.000 | 9.523 | 9.750 | 9.750 | 105,586 |
| 2025-08-01 | 9.750 | 10.000 | 9.725 | 9.750 | 9.750 | 229,656 |
| 2025-07-31 | 9.750 | 10.000 | 9.523 | 9.750 | 9.750 | 151,957 |
| 2025-07-30 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 16,060 |
| 2025-07-29 | 9.750 | 9.990 | 9.655 | 9.750 | 9.750 | 278,748 |
| 2025-07-28 | 9.518 | 10.000 | 9.518 | 9.750 | 9.750 | 414,179 |
| 2025-07-25 | 9.500 | 9.990 | 9.500 | 9.500 | 9.500 | 264,618 |
| 2025-07-24 | 9.750 | 10.000 | 9.500 | 9.500 | 9.500 | 134,257 |
| 2025-07-23 | 9.500 | 10.000 | 9.350 | 9.750 | 9.750 | 501,819 |
| 2025-07-22 | 9.000 | 9.700 | 8.955 | 9.500 | 9.500 | 1,031,531 |
| 2025-07-21 | 9.000 | 9.485 | 8.500 | 9.000 | 9.000 | 1,064,894 |
| 2025-07-18 | 8.750 | 9.350 | 8.500 | 9.000 | 9.000 | 643,435 |
| 2025-07-17 | 9.250 | 9.500 | 8.516 | 8.750 | 8.750 | 1,217,331 |
| 2025-07-16 | 12.750 | 13.000 | 9.000 | 9.250 | 9.250 | 5,510,205 |
| 2025-07-15 | 14.750 | 15.493 | 14.750 | 14.750 | 14.750 | 9,161 |
| 2025-07-14 | 15.250 | 15.410 | 14.625 | 14.750 | 14.750 | 259,352 |
| 2025-07-11 | 15.250 | 15.485 | 15.000 | 15.250 | 15.250 | 99,987 |
| 2025-07-10 | 15.250 | 15.485 | 15.110 | 15.250 | 15.250 | 20,753 |
| 2025-07-09 | 15.250 | 15.250 | 15.110 | 15.250 | 15.250 | 57,619 |
| 2025-07-08 | 14.750 | 15.500 | 14.525 | 15.250 | 15.250 | 246,943 |
| 2025-07-07 | 14.500 | 15.493 | 14.495 | 14.750 | 14.750 | 137,707 |
| 2025-07-04 | 14.335 | 14.790 | 14.335 | 14.500 | 14.500 | 62,203 |
| 2025-07-03 | 14.500 | 14.800 | 14.000 | 14.500 | 14.500 | 14,025 |
| 2025-07-02 | 14.500 | 14.995 | 14.250 | 14.500 | 14.500 | 131,972 |
| 2025-07-01 | 14.000 | 14.995 | 14.000 | 14.500 | 14.500 | 50,226 |
| 2025-06-30 | 14.250 | 14.500 | 14.030 | 14.250 | 14.250 | 303,556 |
| 2025-06-27 | 14.000 | 14.500 | 13.650 | 14.250 | 14.250 | 134,860 |
| 2025-06-26 | 14.000 | 14.500 | 13.505 | 14.000 | 14.000 | 267,596 |
| 2025-06-25 | 14.000 | 14.150 | 13.625 | 14.000 | 14.000 | 372,870 |
| 2025-06-24 | 14.000 | 14.250 | 13.650 | 14.000 | 14.000 | 67,781 |
| 2025-06-23 | 15.000 | 15.500 | 13.600 | 14.000 | 14.000 | 1,119,795 |
| 2025-06-20 | 15.000 | 15.445 | 14.510 | 15.000 | 15.000 | 27,877 |
| 2025-06-19 | 15.000 | 15.200 | 14.500 | 15.000 | 15.000 | 108,710 |
| 2025-06-18 | 15.000 | 15.500 | 14.650 | 15.000 | 15.000 | 105,239 |
| 2025-06-17 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 143,688 |
| 2025-06-16 | 15.100 | 15.445 | 14.500 | 15.000 | 15.000 | 745,662 |
| 2025-06-13 | 15.100 | 15.100 | 14.708 | 15.100 | 15.100 | 134,339 |
| 2025-06-12 | 15.100 | 15.500 | 14.700 | 15.100 | 15.100 | 75,090 |
| 2025-06-11 | 15.000 | 15.445 | 14.500 | 15.100 | 15.100 | 249,892 |
| 2025-06-10 | 15.750 | 15.800 | 14.910 | 15.000 | 15.000 | 358,076 |
| 2025-06-09 | 15.950 | 15.950 | 15.500 | 15.750 | 15.750 | 178,230 |
| 2025-06-06 | 16.000 | 16.495 | 15.510 | 16.000 | 16.000 | 48,925 |
| 2025-06-05 | 15.750 | 16.000 | 15.600 | 15.750 | 15.750 | 90,466 |
| 2025-06-04 | 15.900 | 15.900 | 15.500 | 15.750 | 15.750 | 24,223 |
| 2025-06-03 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 135,423 |
| 2025-06-02 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 170,925 |
| 2025-05-30 | 15.750 | 16.000 | 15.530 | 16.000 | 16.000 | 223,371 |
| 2025-05-29 | 15.750 | 16.000 | 15.515 | 15.750 | 15.750 | 91,365 |
| 2025-05-28 | 16.000 | 16.150 | 15.500 | 15.750 | 15.750 | 93,279 |
| 2025-05-27 | 16.240 | 16.240 | 16.000 | 16.000 | 16.000 | 118,407 |
| 2025-05-23 | 16.000 | 16.000 | 15.500 | 15.750 | 15.750 | 463,259 |
| 2025-05-22 | 16.190 | 16.190 | 15.500 | 16.000 | 16.000 | 851,015 |
| 2025-05-21 | 17.250 | 17.890 | 16.040 | 16.500 | 16.500 | 329,905 |
| 2025-05-20 | 17.500 | 18.000 | 16.500 | 17.250 | 17.250 | 289,998 |
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.