Coro Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.750 | 3.875 | 3.500 | 3.750 | 3.750 | 3,769 |
| 2026-05-05 | 3.750 | 3.850 | 3.500 | 3.750 | 3.750 | 70,221 |
| 2026-05-01 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 17,120 |
| 2026-04-30 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,930 |
| 2026-04-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 50,006 |
| 2026-04-28 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 511,590 |
| 2026-04-27 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 22,865 |
| 2026-04-24 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 1 |
| 2026-04-23 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 28,165 |
| 2026-04-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 3,949 |
| 2026-04-21 | 3.750 | 4.000 | 3.405 | 3.750 | 3.750 | 76,549 |
| 2026-04-20 | 4.150 | 4.500 | 3.550 | 3.750 | 3.750 | 926,805 |
| 2026-04-17 | 4.150 | 4.150 | 3.815 | 4.150 | 4.150 | 49,580 |
| 2026-04-16 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 15,130 |
| 2026-04-15 | 4.150 | 4.150 | 3.815 | 4.150 | 4.150 | 52,080 |
| 2026-04-14 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 650,491 |
| 2026-04-13 | 4.000 | 4.500 | 3.500 | 4.150 | 4.150 | 568,482 |
| 2026-04-10 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 80,192 |
| 2026-04-09 | 4.000 | 4.478 | 3.535 | 4.000 | 4.000 | 46,342 |
| 2026-04-08 | 4.000 | 4.400 | 3.500 | 4.000 | 4.000 | 182,862 |
| 2026-04-07 | 3.870 | 4.240 | 3.500 | 3.870 | 3.870 | 1,603,730 |
| 2026-04-02 | 3.750 | 4.500 | 3.500 | 3.750 | 3.750 | 2,983,618 |
| 2026-04-01 | 3.300 | 3.452 | 3.148 | 3.300 | 3.300 | 8,271 |
| 2026-03-31 | 3.300 | 3.452 | 3.200 | 3.300 | 3.300 | 29 |
| 2026-03-30 | 3.500 | 3.500 | 3.100 | 3.300 | 3.300 | 112,835 |
| 2026-03-27 | 3.650 | 3.734 | 3.300 | 3.650 | 3.650 | 10,380 |
| 2026-03-26 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 2,735 |
| 2026-03-25 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 263,683 |
| 2026-03-24 | 3.650 | 3.900 | 3.390 | 3.650 | 3.650 | 50 |
| 2026-03-23 | 3.650 | 3.650 | 3.384 | 3.650 | 3.650 | 54 |
| 2026-03-20 | 3.650 | 3.900 | 3.307 | 3.650 | 3.650 | 110,275 |
| 2026-03-19 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 1,256,905 |
| 2026-03-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-03-17 | 3.650 | 3.900 | 3.384 | 3.650 | 3.650 | 11,446 |
| 2026-03-16 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 2,990 |
| 2026-03-13 | 3.650 | 3.900 | 3.650 | 3.650 | 3.650 | 4,900 |
| 2026-03-12 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 43,646 |
| 2026-03-11 | 3.650 | 3.650 | 3.384 | 3.650 | 3.650 | 29,622 |
| 2026-03-10 | 3.650 | 3.900 | 3.384 | 3.650 | 3.650 | 12,136 |
| 2026-03-09 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 8,801 |
| 2026-03-06 | 3.650 | 3.940 | 3.384 | 3.650 | 3.650 | 30,069 |
| 2026-03-05 | 3.800 | 4.000 | 3.300 | 3.650 | 3.650 | 2,412 |
| 2026-03-04 | 3.650 | 3.650 | 3.314 | 3.650 | 3.650 | 2,520 |
| 2026-03-03 | 3.650 | 3.940 | 3.300 | 3.650 | 3.650 | 67,072 |
| 2026-03-02 | 3.650 | 3.840 | 3.650 | 3.650 | 3.650 | 541,734 |
| 2026-02-27 | 3.650 | 4.000 | 3.384 | 3.650 | 3.650 | 12,378 |
| 2026-02-26 | 3.300 | 4.000 | 3.100 | 3.650 | 3.650 | 1,113,157 |
| 2026-02-25 | 3.250 | 3.500 | 3.000 | 3.300 | 3.300 | 22,213 |
| 2026-02-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-02-23 | 3.600 | 4.000 | 3.000 | 3.250 | 3.250 | 168,648 |
| 2026-02-20 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 9,448 |
| 2026-02-19 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 62,940 |
| 2026-02-18 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 48,773 |
| 2026-02-17 | 3.600 | 4.000 | 3.270 | 3.600 | 3.600 | 8,033 |
| 2026-02-16 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 1,500,177 |
| 2026-02-13 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 15,478 |
| 2026-02-12 | 3.600 | 4.000 | 3.270 | 3.600 | 3.600 | 11,267 |
| 2026-02-11 | 3.500 | 4.000 | 3.200 | 3.600 | 3.600 | 50,195 |
| 2026-02-10 | 3.600 | 4.000 | 3.270 | 3.600 | 3.600 | 21,870 |
| 2026-02-09 | 3.250 | 3.600 | 3.000 | 3.600 | 3.600 | 97,316 |
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.