Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.200 | 3.287 | 3.155 | 3.200 | 3.200 | 1,156,269 |
| 2026-10-22 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 3,815,738 |
| 2026-10-21 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 3,010,539 |
| 2026-10-20 | 3.100 | 3.300 | 3.100 | 3.150 | 3.150 | 1,244,877 |
| 2026-10-19 | 3.210 | 3.400 | 3.110 | 3.200 | 3.200 | 1,060,122 |
| 2026-10-16 | 3.300 | 3.400 | 3.092 | 3.200 | 3.200 | 3,864,431 |
| 2026-10-15 | 3.300 | 3.400 | 3.252 | 3.300 | 3.300 | 330,360 |
| 2026-10-14 | 3.200 | 3.400 | 3.200 | 3.300 | 3.300 | 1,621,030 |
| 2026-10-13 | 3.010 | 3.300 | 3.010 | 3.200 | 3.200 | 5,483,496 |
| 2026-10-12 | 3.000 | 3.100 | 2.975 | 3.000 | 3.000 | 5,408,588 |
| 2026-10-09 | 3.050 | 3.070 | 2.800 | 3.000 | 3.000 | 8,712,192 |
| 2026-10-08 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 5,008,345 |
| 2026-10-07 | 3.200 | 3.300 | 2.820 | 3.200 | 3.200 | 6,464,947 |
| 2026-10-06 | 3.650 | 3.700 | 3.050 | 3.580 | 3.580 | 4,203,353 |
| 2026-10-05 | 3.750 | 3.800 | 3.650 | 3.650 | 3.650 | 322,720 |
| 2026-10-02 | 3.750 | 3.900 | 3.600 | 3.750 | 3.750 | 323,740 |
| 2026-10-01 | 3.800 | 3.880 | 3.684 | 3.750 | 3.750 | 889,129 |
| 2026-09-30 | 3.700 | 3.848 | 3.500 | 3.800 | 3.800 | 5,335,940 |
| 2026-09-29 | 3.850 | 4.000 | 3.625 | 3.700 | 3.700 | 2,212,624 |
| 2026-09-28 | 3.950 | 4.000 | 3.700 | 4.000 | 4.000 | 1,694,095 |
| 2026-09-25 | 3.950 | 4.000 | 3.901 | 3.950 | 3.950 | 315,072 |
| 2026-09-24 | 4.200 | 4.300 | 3.900 | 4.000 | 4.000 | 2,376,671 |
| 2026-09-23 | 4.000 | 4.080 | 3.970 | 4.000 | 4.000 | 194,253 |
| 2026-09-22 | 4.000 | 4.085 | 4.000 | 4.000 | 4.000 | 453,000 |
| 2026-09-21 | 4.150 | 4.300 | 3.952 | 4.000 | 4.000 | 1,243,583 |
| 2026-09-18 | 4.150 | 4.300 | 4.000 | 4.300 | 4.300 | 829,350 |
| 2026-09-17 | 4.088 | 4.400 | 4.088 | 4.150 | 4.150 | 2,249,073 |
| 2026-09-16 | 4.175 | 4.175 | 3.950 | 4.000 | 4.000 | 2,498,784 |
| 2026-09-15 | 4.400 | 4.440 | 4.100 | 4.150 | 4.150 | 1,222,095 |
| 2026-09-14 | 4.650 | 4.800 | 4.250 | 4.250 | 4.250 | 709,315 |
| 2026-09-11 | 4.550 | 4.550 | 4.400 | 4.550 | 4.550 | 976,498 |
| 2026-09-10 | 4.550 | 4.800 | 4.320 | 4.600 | 4.600 | 2,846,654 |
| 2026-09-09 | 4.550 | 5.200 | 4.400 | 5.180 | 5.180 | 7,556,788 |
| 2026-09-08 | 4.300 | 4.700 | 4.300 | 4.500 | 4.500 | 1,789,408 |
| 2026-09-07 | 4.100 | 4.400 | 4.000 | 4.300 | 4.300 | 2,063,989 |
| 2026-09-04 | 4.100 | 4.170 | 4.000 | 4.100 | 4.100 | 2,731,121 |
| 2026-09-03 | 4.050 | 4.200 | 4.048 | 4.100 | 4.100 | 1,044,955 |
| 2026-09-02 | 4.000 | 4.050 | 3.900 | 4.050 | 4.050 | 1,234,647 |
| 2026-09-01 | 4.100 | 4.200 | 3.960 | 4.000 | 4.000 | 1,374,320 |
| 2026-08-28 | 4.100 | 4.165 | 4.056 | 4.100 | 4.100 | 857,357 |
| 2026-08-27 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 1,234,178 |
| 2026-08-26 | 4.250 | 4.300 | 4.100 | 4.100 | 4.100 | 2,464,839 |
| 2026-08-25 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 507,790 |
| 2026-08-24 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 934,101 |
| 2026-08-21 | 4.250 | 4.280 | 4.100 | 4.100 | 4.100 | 1,018,732 |
| 2026-08-20 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 319,924 |
| 2026-08-19 | 4.250 | 4.400 | 4.100 | 4.400 | 4.400 | 1,330,192 |
| 2026-08-18 | 4.250 | 4.400 | 4.151 | 4.250 | 4.250 | 2,080,518 |
| 2026-08-17 | 4.150 | 4.400 | 4.125 | 4.400 | 4.400 | 997,073 |
| 2026-08-14 | 4.050 | 4.300 | 3.900 | 4.150 | 4.150 | 453,607 |
| 2026-08-13 | 4.000 | 4.180 | 3.900 | 3.900 | 3.900 | 416,322 |
| 2026-08-12 | 3.950 | 4.100 | 3.800 | 4.000 | 4.000 | 1,682,465 |
| 2026-08-11 | 4.000 | 4.100 | 3.800 | 4.100 | 4.100 | 372,199 |
| 2026-08-10 | 4.000 | 4.300 | 3.915 | 4.000 | 4.000 | 1,716,812 |
| 2026-08-07 | 3.900 | 4.060 | 3.800 | 4.000 | 4.000 | 1,726,955 |
| 2026-08-06 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 2,154,780 |
| 2026-08-05 | 4.000 | 4.029 | 3.915 | 3.950 | 3.950 | 982,658 |
| 2026-08-04 | 4.000 | 4.060 | 3.900 | 4.000 | 4.000 | 779,663 |
| 2026-08-03 | 4.000 | 4.100 | 3.915 | 4.000 | 4.000 | 3,135,137 |
| 2026-07-31 | 3.900 | 4.080 | 3.800 | 4.000 | 4.000 | 1,140,987 |
Page 1 of 22 · 1,262 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.