Cobra Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,269 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.