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	15.00p on 22-10-2026 at 13:18:49
Change	-0.25p -1.64%
Buy	15.50p
Sell	14.50p

Last Trade:	Buy 32,500.00 at 15.20p
Day's Volume:	1,719,693
Last Close:	15.25p
Open:	15.25p
ISIN:	GB00B54X0432

Day's Range	14.75p - 15.25p
52wk Range:	6.60p - 17.25p
Market Capitalisation:	£76.82m
VWAP:	15.21978p
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*	32,500	15.20p	Ordinary	14:18:47 - 22-Oct-26
Buy*	100,000	15.20p	Suspected BUY Trade	11:33:39 - 22-Oct-26
Buy*	32,894	15.20p	Ordinary	11:27:58 - 22-Oct-26
Buy*	6,547	15.20p	Ordinary	11:27:48 - 22-Oct-26
Buy*	148	15.50p	Ordinary	11:23:28 - 22-Oct-26
Sell*	50	14.50p	Ordinary	10:23:15 - 22-Oct-26
Buy*	41,546	15.20p	Ordinary	10:22:28 - 22-Oct-26
Buy*	20,000	15.20p	Ordinary	09:42:18 - 22-Oct-26
Buy*	20,000	15.20p	Ordinary	09:29:56 - 22-Oct-26
Sell*	1,381	14.50p	SI Trade	09:04:21 - 22-Oct-26

See more Corero Network trades

Corero Network (CNS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	15.75	15.75	15.25	15.25	631,429
20th Oct 2026 (Tue)	16.75	17.25	16.00	16.00	1,181,728
19th Oct 2026 (Mon)	15.25	16.75	15.25	16.75	1,710,007
16th Oct 2026 (Fri)	14.875	15.25	14.875	15.25	607,734
15th Oct 2026 (Thu)	14.25	15.00	14.25	14.875	2,117,706
14th Oct 2026 (Wed)	12.50	14.60	12.50	14.25	3,673,959
13th Oct 2026 (Tue)	11.50	12.00	11.50	12.00	1,317,342
12th Oct 2026 (Mon)	11.50	11.50	11.50	11.50	875,313
9th Oct 2026 (Fri)	11.25	11.50	11.25	11.50	719,539
8th Oct 2026 (Thu)	11.00	11.25	11.00	11.25	376,844
7th Oct 2026 (Wed)	11.50	11.50	11.00	11.00	474,092
6th Oct 2026 (Tue)	11.50	11.50	11.50	11.50	305,123
5th Oct 2026 (Mon)	11.50	11.50	11.50	11.50	67,158
2nd Oct 2026 (Fri)	10.75	11.50	10.15	11.50	1,383,809
1st Oct 2026 (Thu)	11.25	11.25	10.75	10.75	276,970
30th Sep 2026 (Wed)	11.625	11.625	11.25	11.25	595,671
29th Sep 2026 (Tue)	11.625	11.625	11.625	11.625	283,322
28th Sep 2026 (Mon)	12.50	12.50	11.375	11.625	959,362
25th Sep 2026 (Fri)	12.50	12.50	12.50	12.50	130,635
24th Sep 2026 (Thu)	12.55	12.55	12.50	12.50	125,987
23rd Sep 2026 (Wed)	12.75	12.75	12.55	12.55	463,027
22nd Sep 2026 (Tue)	12.875	13.00	12.55	12.75	863,150

See more Corero Network price history

Date	Source	Headline
Corero Network (CNS) Regulatory News
14th Oct 2026 7:00 am	RNS	Q3 2026 Commercial Update
9th Sep 2026 7:00 am	RNS	Unaudited H1 2026 Interim Results
2nd Sep 2026 7:00 am	RNS	Customer Wins
26th Aug 2026 7:00 am	RNS	Notice of Results & Investor Presentation
21st Aug 2026 7:00 am	RNS-R	AI-Augmented Cloud-Assist for SmartWall ONE™
6th Aug 2026 7:00 am	RNS	Half Year Trading Update
5th Aug 2026 1:26 pm	RNS	Holding(s) in Company
5th Aug 2026 1:24 pm	RNS	Holding(s) in Company
18th Jun 2026 7:01 am	RNS-R	Key Customer Contract Extension
18th Jun 2026 7:00 am	RNS	Result of AGM

See more Corero Network regulatory news

FTSE 100 Latest

Value10,754.73

Change1.85