Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.850 | 4.000 | 3.700 | 3.900 | 3.900 | 2,944,572 |
| 2026-07-29 | 4.000 | 4.050 | 3.837 | 4.000 | 4.000 | 1,321,371 |
| 2026-07-28 | 4.050 | 4.200 | 3.900 | 3.950 | 3.950 | 3,424,157 |
| 2026-07-27 | 4.050 | 4.200 | 4.000 | 4.200 | 4.200 | 635,490 |
| 2026-07-24 | 4.050 | 4.139 | 4.000 | 4.050 | 4.050 | 431,998 |
| 2026-07-23 | 4.050 | 4.200 | 4.015 | 4.050 | 4.050 | 523,727 |
| 2026-07-22 | 4.050 | 4.185 | 3.990 | 4.050 | 4.050 | 1,039,838 |
| 2026-07-21 | 4.000 | 4.200 | 3.900 | 4.050 | 4.050 | 1,704,803 |
| 2026-07-20 | 3.900 | 4.100 | 3.840 | 4.100 | 4.100 | 4,889,335 |
| 2026-07-17 | 4.100 | 4.150 | 3.713 | 3.900 | 3.900 | 5,580,035 |
| 2026-07-16 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 420,398 |
| 2026-07-15 | 4.100 | 4.200 | 4.011 | 4.100 | 4.100 | 998,792 |
| 2026-07-14 | 4.050 | 4.190 | 3.950 | 4.100 | 4.100 | 3,084,948 |
| 2026-07-13 | 4.200 | 4.400 | 4.000 | 4.000 | 4.000 | 5,645,174 |
| 2026-07-10 | 4.200 | 4.290 | 4.155 | 4.200 | 4.200 | 617,742 |
| 2026-07-09 | 4.270 | 4.270 | 4.110 | 4.200 | 4.200 | 2,035,907 |
| 2026-07-08 | 4.200 | 4.500 | 4.100 | 4.300 | 4.300 | 975,182 |
| 2026-07-07 | 4.200 | 4.400 | 4.068 | 4.200 | 4.200 | 130,747 |
| 2026-07-06 | 4.150 | 4.400 | 4.060 | 4.200 | 4.200 | 2,162,669 |
| 2026-07-03 | 4.100 | 4.255 | 4.060 | 4.150 | 4.150 | 1,642,870 |
| 2026-07-02 | 4.300 | 4.400 | 4.000 | 4.100 | 4.100 | 3,077,401 |
| 2026-07-01 | 4.340 | 4.340 | 4.220 | 4.300 | 4.300 | 892,015 |
| 2026-06-30 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,283,965 |
| 2026-06-29 | 4.350 | 4.500 | 4.200 | 4.500 | 4.500 | 492,039 |
| 2026-06-26 | 4.355 | 4.355 | 4.200 | 4.350 | 4.350 | 1,326,038 |
| 2026-06-25 | 4.450 | 4.480 | 4.355 | 4.450 | 4.450 | 352,578 |
| 2026-06-24 | 4.550 | 4.600 | 4.300 | 4.450 | 4.450 | 1,175,373 |
| 2026-06-23 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 645,619 |
| 2026-06-22 | 4.300 | 4.500 | 4.180 | 4.450 | 4.450 | 2,989,249 |
| 2026-06-19 | 4.300 | 4.319 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2026-06-18 | 4.300 | 4.340 | 4.177 | 4.300 | 4.300 | 682,651 |
| 2026-06-17 | 4.350 | 4.365 | 4.200 | 4.300 | 4.300 | 298,278 |
| 2026-06-16 | 4.300 | 4.500 | 4.100 | 4.350 | 4.350 | 548,809 |
| 2026-06-15 | 4.300 | 4.500 | 4.266 | 4.300 | 4.300 | 673,615 |
| 2026-06-12 | 4.300 | 4.390 | 4.255 | 4.300 | 4.300 | 1,367,402 |
| 2026-06-11 | 4.300 | 4.360 | 4.100 | 4.300 | 4.300 | 547,787 |
| 2026-06-10 | 4.300 | 4.500 | 4.100 | 4.500 | 4.500 | 1,116,722 |
| 2026-06-09 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 609,176 |
| 2026-06-08 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 2,944,370 |
| 2026-06-05 | 4.300 | 4.378 | 4.100 | 4.300 | 4.300 | 781,225 |
| 2026-06-04 | 4.400 | 4.410 | 4.100 | 4.100 | 4.100 | 940,606 |
| 2026-06-03 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 313,227 |
| 2026-06-02 | 4.450 | 4.550 | 4.320 | 4.450 | 4.450 | 682,338 |
| 2026-06-01 | 4.550 | 4.690 | 4.315 | 4.450 | 4.450 | 710,300 |
| 2026-05-29 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 1,205,319 |
| 2026-05-28 | 4.410 | 4.600 | 4.410 | 4.500 | 4.500 | 645,449 |
| 2026-05-27 | 4.500 | 4.600 | 4.100 | 4.500 | 4.500 | 4,245,681 |
| 2026-05-26 | 4.550 | 4.700 | 4.400 | 4.500 | 4.500 | 1,730,150 |
| 2026-05-22 | 4.550 | 4.590 | 4.420 | 4.550 | 4.550 | 151,883 |
| 2026-05-21 | 4.550 | 4.607 | 4.410 | 4.550 | 4.550 | 1,223,605 |
| 2026-05-20 | 4.650 | 4.800 | 4.500 | 4.550 | 4.550 | 1,832,924 |
| 2026-05-19 | 4.600 | 4.650 | 4.500 | 4.650 | 4.650 | 1,267,737 |
| 2026-05-18 | 4.800 | 4.800 | 4.500 | 4.600 | 4.600 | 2,906,345 |
| 2026-05-15 | 4.800 | 5.100 | 4.600 | 4.800 | 4.800 | 948,475 |
| 2026-05-14 | 4.700 | 5.000 | 4.500 | 4.800 | 4.800 | 2,927,793 |
| 2026-05-13 | 4.650 | 4.900 | 4.300 | 4.900 | 4.900 | 4,228,433 |
| 2026-05-12 | 4.650 | 4.754 | 4.515 | 4.650 | 4.650 | 246,736 |
| 2026-05-11 | 4.650 | 4.800 | 4.515 | 4.650 | 4.650 | 1,914,233 |
| 2026-05-08 | 4.550 | 4.850 | 4.400 | 4.650 | 4.650 | 211,932 |
| 2026-05-07 | 4.550 | 4.800 | 4.350 | 4.800 | 4.800 | 1,160,278 |
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.