Corero Network Security plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15.475 | 17.000 | 15.475 | 16.750 | 16.750 | 1,702,255 |
| 2026-10-16 | 14.875 | 15.500 | 14.500 | 15.250 | 15.250 | 599,267 |
| 2026-10-15 | 14.250 | 15.500 | 14.000 | 14.875 | 14.875 | 2,117,723 |
| 2026-10-14 | 12.500 | 14.700 | 12.000 | 14.250 | 14.250 | 3,673,983 |
| 2026-10-13 | 11.500 | 12.500 | 11.000 | 12.000 | 12.000 | 1,317,349 |
| 2026-10-12 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 875,320 |
| 2026-10-09 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 719,542 |
| 2026-10-08 | 11.000 | 11.500 | 10.750 | 11.250 | 11.250 | 376,844 |
| 2026-10-07 | 11.500 | 12.000 | 10.750 | 11.000 | 11.000 | 474,093 |
| 2026-10-06 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 305,125 |
| 2026-10-05 | 11.500 | 12.000 | 11.166 | 11.500 | 11.500 | 67,163 |
| 2026-10-02 | 10.750 | 11.850 | 10.000 | 11.500 | 11.500 | 1,383,809 |
| 2026-10-01 | 11.250 | 11.500 | 10.500 | 10.750 | 10.750 | 276,975 |
| 2026-09-30 | 11.625 | 12.000 | 11.000 | 11.250 | 11.250 | 595,676 |
| 2026-09-29 | 11.625 | 12.000 | 11.250 | 11.625 | 11.625 | 283,322 |
| 2026-09-28 | 12.500 | 13.000 | 11.000 | 11.625 | 11.625 | 959,366 |
| 2026-09-25 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 130,638 |
| 2026-09-24 | 12.550 | 13.000 | 12.000 | 12.500 | 12.500 | 125,991 |
| 2026-09-23 | 12.750 | 13.000 | 12.110 | 12.550 | 12.550 | 463,027 |
| 2026-09-22 | 12.875 | 13.500 | 12.456 | 12.750 | 12.750 | 863,153 |
| 2026-09-21 | 12.550 | 13.250 | 12.250 | 12.875 | 12.875 | 714,765 |
| 2026-09-18 | 13.000 | 13.500 | 12.110 | 12.550 | 12.550 | 938,779 |
| 2026-09-17 | 12.000 | 13.500 | 11.500 | 13.000 | 13.000 | 353,691 |
| 2026-09-16 | 12.875 | 13.250 | 11.500 | 12.000 | 12.000 | 574,095 |
| 2026-09-15 | 12.500 | 13.500 | 12.000 | 12.875 | 12.875 | 4,654,575 |
| 2026-09-14 | 11.625 | 13.000 | 11.500 | 12.500 | 12.500 | 2,321,794 |
| 2026-09-11 | 10.250 | 12.000 | 10.000 | 11.625 | 11.625 | 1,796,356 |
| 2026-09-10 | 10.250 | 10.500 | 9.500 | 10.250 | 10.250 | 1,511,190 |
| 2026-09-09 | 9.250 | 10.900 | 8.500 | 10.250 | 10.250 | 5,695,399 |
| 2026-09-08 | 8.250 | 9.000 | 8.000 | 8.500 | 8.500 | 1,076,976 |
| 2026-09-07 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 415,877 |
| 2026-09-04 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 222,639 |
| 2026-09-03 | 8.000 | 8.500 | 7.500 | 8.250 | 8.250 | 957,850 |
| 2026-09-02 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 2,273,534 |
| 2026-09-01 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 165,376 |
| 2026-08-28 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 46,709 |
| 2026-08-27 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 224,241 |
| 2026-08-26 | 7.250 | 7.500 | 7.220 | 7.250 | 7.250 | 281,454 |
| 2026-08-25 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 35,101 |
| 2026-08-24 | 7.250 | 7.495 | 7.250 | 7.250 | 7.250 | 112,811 |
| 2026-08-21 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 348,875 |
| 2026-08-20 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 307,783 |
| 2026-08-19 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 195,605 |
| 2026-08-18 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 116,768 |
| 2026-08-17 | 7.600 | 8.000 | 7.000 | 7.250 | 7.250 | 1,763,451 |
| 2026-08-14 | 6.750 | 7.700 | 6.500 | 7.600 | 7.600 | 5,328,102 |
| 2026-08-13 | 8.000 | 8.500 | 6.500 | 6.600 | 6.600 | 12,224,826 |
| 2026-08-12 | 8.250 | 8.500 | 7.600 | 8.000 | 8.000 | 552,254 |
| 2026-08-11 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 695,174 |
| 2026-08-10 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 70,257 |
| 2026-08-07 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 399,223 |
| 2026-08-06 | 9.250 | 10.400 | 8.000 | 8.750 | 8.750 | 3,011,619 |
| 2026-08-05 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 333,964 |
| 2026-08-04 | 8.250 | 8.440 | 8.100 | 8.250 | 8.250 | 100,811 |
| 2026-08-03 | 8.250 | 8.500 | 8.215 | 8.250 | 8.250 | 31,403 |
| 2026-07-31 | 8.500 | 9.000 | 8.060 | 8.250 | 8.250 | 146,735 |
| 2026-07-30 | 8.500 | 9.000 | 8.380 | 8.500 | 8.500 | 11,334 |
| 2026-07-29 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 3,033 |
| 2026-07-28 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 40,443 |
| 2026-07-27 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 34,703 |
Page 1 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.