Cobra Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.500 | 4.600 | 4.318 | 4.500 | 4.500 | 933,886 |
| 2026-02-05 | 4.300 | 4.700 | 4.200 | 4.500 | 4.500 | 1,661,102 |
| 2026-02-04 | 4.450 | 4.650 | 4.100 | 4.500 | 4.500 | 1,001,799 |
| 2026-02-03 | 4.450 | 4.500 | 4.100 | 4.440 | 4.440 | 1,198,113 |
| 2026-02-02 | 4.500 | 4.800 | 4.200 | 4.450 | 4.450 | 2,284,802 |
| 2026-01-30 | 4.550 | 4.640 | 4.220 | 4.550 | 4.550 | 305,460 |
| 2026-01-29 | 4.450 | 4.800 | 4.120 | 4.550 | 4.550 | 782,642 |
| 2026-01-28 | 4.200 | 4.700 | 4.000 | 4.450 | 4.450 | 983,725 |
| 2026-01-27 | 4.200 | 4.290 | 4.150 | 4.200 | 4.200 | 157,781 |
| 2026-01-26 | 4.250 | 4.385 | 4.080 | 4.200 | 4.200 | 2,784,671 |
| 2026-01-23 | 4.250 | 4.480 | 4.100 | 4.250 | 4.250 | 3,040,772 |
| 2026-01-22 | 4.350 | 4.400 | 4.075 | 4.250 | 4.250 | 1,207,742 |
| 2026-01-21 | 4.500 | 4.600 | 4.200 | 4.350 | 4.350 | 1,032,079 |
| 2026-01-20 | 4.500 | 4.600 | 4.300 | 4.500 | 4.500 | 3,155,417 |
| 2026-01-19 | 4.550 | 4.720 | 4.300 | 4.720 | 4.720 | 928,145 |
| 2026-01-16 | 4.150 | 4.700 | 4.000 | 4.550 | 4.550 | 3,163,489 |
| 2026-01-15 | 4.100 | 4.190 | 4.000 | 4.150 | 4.150 | 1,089,925 |
| 2026-01-14 | 4.150 | 4.270 | 4.000 | 4.100 | 4.100 | 1,925,881 |
| 2026-01-13 | 4.200 | 4.282 | 4.000 | 4.150 | 4.150 | 1,346,630 |
| 2026-01-12 | 4.450 | 4.500 | 4.100 | 4.320 | 4.320 | 1,488,996 |
| 2026-01-09 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 334,289 |
| 2026-01-08 | 4.700 | 4.700 | 4.400 | 4.450 | 4.450 | 1,129,422 |
| 2026-01-07 | 4.650 | 5.000 | 4.400 | 4.800 | 4.800 | 1,098,524 |
| 2026-01-06 | 4.650 | 4.880 | 4.400 | 4.650 | 4.650 | 224,987 |
| 2026-01-05 | 4.650 | 4.840 | 4.410 | 4.650 | 4.650 | 1,663,169 |
| 2026-01-02 | 4.650 | 4.880 | 4.480 | 4.650 | 4.650 | 1,006,697 |
| 2025-12-31 | 4.650 | 4.840 | 4.550 | 4.650 | 4.650 | 457,466 |
| 2025-12-30 | 4.650 | 4.840 | 4.571 | 4.650 | 4.650 | 635,261 |
| 2025-12-29 | 4.650 | 4.850 | 4.465 | 4.650 | 4.650 | 1,003,126 |
| 2025-12-24 | 4.650 | 5.000 | 4.400 | 4.650 | 4.650 | 206,110 |
| 2025-12-23 | 4.650 | 4.650 | 4.430 | 4.650 | 4.650 | 298,511 |
| 2025-12-22 | 4.650 | 4.680 | 4.210 | 4.650 | 4.650 | 1,434,355 |
| 2025-12-19 | 4.650 | 4.800 | 4.432 | 4.650 | 4.650 | 948,291 |
| 2025-12-18 | 4.700 | 4.900 | 4.400 | 4.650 | 4.650 | 727,659 |
| 2025-12-17 | 4.700 | 5.000 | 4.500 | 5.000 | 5.000 | 731,380 |
| 2025-12-16 | 4.650 | 4.900 | 4.526 | 4.650 | 4.650 | 1,968,864 |
| 2025-12-15 | 4.650 | 4.830 | 4.550 | 4.650 | 4.650 | 539,723 |
| 2025-12-12 | 4.650 | 4.840 | 4.400 | 4.650 | 4.650 | 592,823 |
| 2025-12-11 | 4.700 | 4.900 | 4.510 | 4.650 | 4.650 | 885,367 |
| 2025-12-10 | 4.650 | 4.900 | 4.420 | 4.500 | 4.500 | 582,909 |
| 2025-12-09 | 4.650 | 4.900 | 4.400 | 4.650 | 4.650 | 1,280,515 |
| 2025-12-08 | 4.550 | 5.100 | 4.200 | 4.550 | 4.550 | 1,227,149 |
| 2025-12-05 | 4.550 | 4.900 | 4.360 | 4.550 | 4.550 | 693,437 |
| 2025-12-04 | 4.450 | 4.645 | 4.200 | 4.550 | 4.550 | 444,505 |
| 2025-12-03 | 4.550 | 4.670 | 4.450 | 4.450 | 4.450 | 239,642 |
| 2025-12-02 | 4.700 | 4.790 | 4.500 | 4.550 | 4.550 | 1,684,829 |
| 2025-12-01 | 4.120 | 4.900 | 4.120 | 4.700 | 4.700 | 3,507,526 |
| 2025-11-28 | 3.550 | 4.200 | 3.400 | 4.100 | 4.100 | 4,478,996 |
| 2025-11-27 | 3.550 | 3.638 | 3.480 | 3.550 | 3.550 | 1,037,630 |
| 2025-11-26 | 3.550 | 3.638 | 3.450 | 3.550 | 3.550 | 1,765,658 |
| 2025-11-25 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 1,271,414 |
| 2025-11-24 | 3.550 | 3.574 | 3.418 | 3.550 | 3.550 | 543,808 |
| 2025-11-21 | 3.550 | 3.584 | 3.400 | 3.550 | 3.550 | 1,174,419 |
| 2025-11-20 | 3.800 | 3.840 | 3.500 | 3.500 | 3.500 | 1,424,429 |
| 2025-11-19 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 656,539 |
| 2025-11-18 | 3.650 | 3.800 | 3.577 | 3.650 | 3.650 | 397,194 |
| 2025-11-17 | 3.750 | 3.880 | 3.500 | 3.650 | 3.650 | 1,787,917 |
| 2025-11-14 | 3.682 | 3.682 | 3.466 | 3.650 | 3.650 | 1,955,712 |
| 2025-11-13 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 379,601 |
| 2025-11-12 | 3.750 | 3.770 | 3.613 | 3.750 | 3.750 | 705,561 |
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.