Coro Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.800 | 3.000 | 2.800 | 2.900 | 2.900 | 529,121 |
| 2026-10-22 | 2.806 | 2.850 | 2.806 | 2.850 | 2.850 | 10 |
| 2026-10-21 | 2.800 | 2.900 | 2.800 | 2.850 | 2.850 | 67,646 |
| 2026-10-20 | 2.811 | 2.950 | 2.811 | 2.950 | 2.950 | 111,949 |
| 2026-10-19 | 2.800 | 2.950 | 2.800 | 2.950 | 2.950 | 3,591 |
| 2026-10-16 | 3.100 | 3.100 | 2.800 | 2.950 | 2.950 | 690 |
| 2026-10-15 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 3,213 |
| 2026-10-14 | 2.950 | 3.090 | 2.950 | 2.950 | 2.950 | 1,057 |
| 2026-10-13 | 2.950 | 3.070 | 2.800 | 2.950 | 2.950 | 13,637 |
| 2026-10-12 | 2.950 | 3.100 | 2.850 | 2.950 | 2.950 | 6,612 |
| 2026-10-09 | 2.950 | 2.950 | 2.800 | 2.950 | 2.950 | 161 |
| 2026-10-08 | 2.950 | 3.100 | 2.800 | 2.950 | 2.950 | 5,581 |
| 2026-10-07 | 3.200 | 3.300 | 2.950 | 2.950 | 2.950 | 164,673 |
| 2026-10-06 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 90,882 |
| 2026-10-05 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 77,304 |
| 2026-10-02 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 425,036 |
| 2026-10-01 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 101,163 |
| 2026-09-30 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 701 |
| 2026-09-29 | 3.550 | 3.900 | 3.053 | 3.450 | 3.450 | 114,388 |
| 2026-09-28 | 3.550 | 3.900 | 3.200 | 3.550 | 3.550 | 201,170 |
| 2026-09-25 | 3.550 | 3.565 | 3.210 | 3.550 | 3.550 | 251,976 |
| 2026-09-24 | 3.630 | 3.630 | 3.150 | 3.550 | 3.550 | 165,257 |
| 2026-09-23 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 416 |
| 2026-09-22 | 3.650 | 3.650 | 3.307 | 3.650 | 3.650 | 54,884 |
| 2026-09-21 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 1,045,590 |
| 2026-09-18 | 3.650 | 3.650 | 3.550 | 3.650 | 3.650 | 250,000 |
| 2026-09-17 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 7,173 |
| 2026-09-16 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 1,252 |
| 2026-09-15 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 18,317 |
| 2026-09-14 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 47,002 |
| 2026-09-11 | 3.500 | 4.000 | 3.206 | 3.650 | 3.650 | 841,816 |
| 2026-09-10 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 34,190 |
| 2026-09-09 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 563 |
| 2026-09-08 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 15,333 |
| 2026-09-07 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 3,176 |
| 2026-09-04 | 3.500 | 3.670 | 3.250 | 3.500 | 3.500 | 56,118 |
| 2026-09-03 | 3.500 | 3.675 | 3.200 | 3.500 | 3.500 | 32,271 |
| 2026-09-02 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 32,548 |
| 2026-09-01 | 3.500 | 3.500 | 3.206 | 3.500 | 3.500 | 81,358 |
| 2026-08-28 | 3.500 | 3.800 | 3.250 | 3.500 | 3.500 | 142,079 |
| 2026-08-27 | 3.500 | 3.675 | 3.250 | 3.500 | 3.500 | 21,076 |
| 2026-08-26 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 60,000 |
| 2026-08-25 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 7,714 |
| 2026-08-24 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 3,209 |
| 2026-08-21 | 3.500 | 3.620 | 3.206 | 3.500 | 3.500 | 44,004 |
| 2026-08-20 | 3.500 | 3.800 | 3.025 | 3.500 | 3.500 | 257,363 |
| 2026-08-19 | 3.500 | 3.800 | 3.250 | 3.500 | 3.500 | 16,573 |
| 2026-08-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-17 | 3.500 | 3.720 | 3.200 | 3.500 | 3.500 | 18,696 |
| 2026-08-14 | 3.500 | 3.720 | 3.500 | 3.500 | 3.500 | 4,800 |
| 2026-08-13 | 3.500 | 3.800 | 3.200 | 3.500 | 3.500 | 7,236 |
| 2026-08-12 | 3.500 | 3.500 | 3.206 | 3.500 | 3.500 | 37,775 |
| 2026-08-11 | 3.500 | 3.744 | 3.200 | 3.500 | 3.500 | 80,124 |
| 2026-08-10 | 3.350 | 3.800 | 3.200 | 3.500 | 3.500 | 290,494 |
| 2026-08-07 | 3.350 | 3.470 | 3.200 | 3.350 | 3.350 | 231,714 |
| 2026-08-06 | 3.350 | 3.416 | 3.350 | 3.350 | 3.350 | 731 |
| 2026-08-05 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 4,501 |
| 2026-08-04 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 6,114 |
| 2026-08-03 | 3.350 | 3.500 | 3.203 | 3.350 | 3.350 | 26,171 |
| 2026-07-31 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 11,647 |
Page 1 of 5 · 253 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.