Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Corero Network (CNS) Share Price

Intraday
Historical

Price	8.25p on 31-07-2026 at 18:35:06
Change	-0.25p -2.94%
Buy	8.50p
Sell	8.00p

Last Trade:	Buy 366.00 at 8.50p
Day's Volume:	146,734
Last Close:	8.25p
Open:	8.50p
ISIN:	GB00B54X0432

Day's Range	8.25p - 8.50p
52wk Range:	7.50p - 13.25p
Market Capitalisation:	£42.25m
VWAP:	8.230835p
Shares in Issue:	512.17m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corero Network (CNS) Latest Trades
Buy*	366	8.50p	Ordinary	16:22:03 - 31-Jul-26
Buy*	366	9.00p	SI Trade	16:22:03 - 31-Jul-26
Unknown*	92,798	8.06p	Ordinary	16:21:38 - 31-Jul-26
Buy*	6,250	8.60p	Ordinary	15:13:36 - 31-Jul-26
Buy*	366	9.00p	Ordinary	14:45:50 - 31-Jul-26
Buy*	366	9.00p	SI Trade	14:45:50 - 31-Jul-26
Buy*	366	9.00p	Ordinary	14:43:35 - 31-Jul-26
Buy*	65	9.00p	SI Trade	14:43:35 - 31-Jul-26
Buy*	306	9.00p	SI Trade	14:43:35 - 31-Jul-26
Buy*	12,000	8.60p	Ordinary	14:41:07 - 31-Jul-26

See more Corero Network trades

Corero Network (CNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	8.50	8.50	8.25	8.25	146,734
30th Jul 2026 (Thu)	8.50	8.50	8.50	8.50	11,334
29th Jul 2026 (Wed)	8.50	8.50	8.50	8.50	3,031
28th Jul 2026 (Tue)	8.50	8.50	8.50	8.50	40,442
27th Jul 2026 (Mon)	8.50	8.50	8.50	8.50	34,699
24th Jul 2026 (Fri)	8.50	8.50	8.25	8.50	191
23rd Jul 2026 (Thu)	8.50	8.50	8.50	8.50	254,531
22nd Jul 2026 (Wed)	8.25	8.50	8.25	8.50	627,074
21st Jul 2026 (Tue)	8.25	8.25	8.25	8.25	655,246
20th Jul 2026 (Mon)	8.25	7.50	7.50	7.50	152,253
17th Jul 2026 (Fri)	8.25	8.25	8.25	8.25	380,963
16th Jul 2026 (Thu)	9.00	9.00	8.35	8.35	457,716
15th Jul 2026 (Wed)	9.25	9.25	9.00	9.00	152,952
14th Jul 2026 (Tue)	9.25	9.25	9.25	9.25	53,344
13th Jul 2026 (Mon)	9.25	9.50	9.25	9.25	149,774
10th Jul 2026 (Fri)	9.25	9.25	9.25	9.25	97,124
9th Jul 2026 (Thu)	9.25	9.25	9.25	9.25	5,796
8th Jul 2026 (Wed)	9.00	9.50	9.00	9.25	317,875
7th Jul 2026 (Tue)	9.50	9.50	9.50	9.50	85,274
6th Jul 2026 (Mon)	9.25	9.00	9.00	9.00	173,070
3rd Jul 2026 (Fri)	10.25	9.00	9.00	9.00	735,383
2nd Jul 2026 (Thu)	10.75	10.75	10.25	10.25	196,610
1st Jul 2026 (Wed)	10.75	10.75	10.75	10.75	254,512

See more Corero Network price history

Date	Source	Headline
Corero Network (CNS) Regulatory News
18th Jun 2026 7:01 am	RNS-R	Key Customer Contract Extension
18th Jun 2026 7:00 am	RNS	Result of AGM
1st Jun 2026 7:00 am	RNS	Posting of 2025 Accounts & Notice of 2026 AGM
13th May 2026 6:00 pm	RNS	Blocklisting Return
6th May 2026 7:00 am	RNS	Director/PDMR Shareholding
8th Apr 2026 7:00 am	RNS-R	Upcoming Investor Conference
24th Mar 2026 7:00 am	RNS	Final Results
12th Mar 2026 7:00 am	RNS	Notice of Results & Investor Presentation
4th Feb 2026 8:30 am	RNS	Director/PDMR Shareholding
2nd Feb 2026 7:00 am	RNS	Directorate Change

See more Corero Network regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22