Cobra Resources plc (LON:COBR)
London
· Delayed Price · Currency is GBP · Price in GBX 4.700
-0.250 (-5.05%)
Apr 29, 2026, 11:38 AM GMT
Cobra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.95 | 5.14 | 4.80 | 4.95 | 4.95 | - | 548,884 |
| Apr 27, 2026 | 4.90 | 5.10 | 4.70 | 4.95 | 4.95 | 1.02% | 1,126,709 |
| Apr 24, 2026 | 4.90 | 5.10 | 4.83 | 4.90 | 4.90 | -1.01% | 794,641 |
| Apr 23, 2026 | 4.95 | 5.10 | 4.81 | 4.95 | 4.95 | - | 1,754,514 |
| Apr 22, 2026 | 4.95 | 4.99 | 4.78 | 4.95 | 4.95 | - | 1,522,520 |
| Apr 21, 2026 | 4.95 | 5.20 | 4.70 | 4.95 | 4.95 | -4.81% | 1,348,564 |
| Apr 20, 2026 | 4.95 | 5.20 | 4.78 | 5.20 | 5.20 | 5.05% | 1,448,637 |
| Apr 17, 2026 | 4.75 | 5.20 | 4.70 | 4.95 | 4.95 | -1.00% | 3,995,663 |
| Apr 16, 2026 | 4.75 | 5.00 | 4.50 | 5.00 | 5.00 | 5.26% | 3,555,434 |
| Apr 15, 2026 | 4.55 | 4.90 | 4.49 | 4.75 | 4.75 | 5.56% | 6,222,993 |
| Apr 14, 2026 | 4.75 | 4.99 | 4.20 | 4.50 | 4.50 | 2.27% | 7,164,744 |
| Apr 13, 2026 | 4.35 | 4.50 | 4.20 | 4.40 | 4.40 | 1.15% | 3,263,567 |
| Apr 10, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,484,336 |
| Apr 9, 2026 | 4.20 | 4.49 | 4.20 | 4.35 | 4.35 | 3.57% | 3,978,125 |
| Apr 8, 2026 | 4.20 | 4.49 | 4.00 | 4.20 | 4.20 | - | 4,226,234 |
| Apr 7, 2026 | 4.15 | 4.40 | 4.00 | 4.20 | 4.20 | 1.20% | 8,351,082 |
| Apr 2, 2026 | 4.15 | 4.27 | 4.01 | 4.15 | 4.15 | - | 3,065,866 |
| Apr 1, 2026 | 4.15 | 4.28 | 4.28 | 4.15 | 4.15 | 1.22% | 1,556,089 |
| Mar 31, 2026 | 4.17 | 4.30 | 4.00 | 4.10 | 4.10 | 5.13% | 1,408,500 |
| Mar 30, 2026 | 4.09 | 4.20 | 3.90 | 3.90 | 3.90 | -3.70% | 2,136,852 |
| Mar 27, 2026 | 4.16 | 4.20 | 3.90 | 4.05 | 4.05 | -3.57% | 3,482,564 |
| Mar 26, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 2,216,868 |
| Mar 25, 2026 | 4.20 | 4.40 | 3.80 | 4.20 | 4.20 | -1.18% | 10,039,250 |
| Mar 24, 2026 | 4.25 | 4.48 | 4.18 | 4.25 | 4.25 | -5.56% | 266,266 |
| Mar 23, 2026 | 4.55 | 4.50 | 4.10 | 4.50 | 4.50 | -2.17% | 2,528,223 |
| Mar 20, 2026 | 4.75 | 5.00 | 4.42 | 4.60 | 4.60 | -3.16% | 2,444,542 |
| Mar 19, 2026 | 4.90 | 5.10 | 4.56 | 4.75 | 4.75 | -3.06% | 2,604,579 |
| Mar 18, 2026 | 4.90 | 5.10 | 4.85 | 4.90 | 4.90 | - | 43,301 |
| Mar 17, 2026 | 4.90 | 5.10 | 4.82 | 4.90 | 4.90 | -3.92% | 491,584 |
| Mar 16, 2026 | 5.25 | 5.30 | 4.70 | 5.10 | 5.10 | -2.86% | 3,842,627 |
| Mar 13, 2026 | 5.25 | 5.50 | 5.02 | 5.25 | 5.25 | -4.55% | 833,915 |
| Mar 12, 2026 | 5.25 | 5.50 | 5.18 | 5.50 | 5.50 | 5.77% | 718,868 |
| Mar 11, 2026 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | -0.95% | 988,560 |
| Mar 10, 2026 | 4.75 | 5.25 | 4.82 | 5.25 | 5.25 | 9.38% | 6,641,746 |
| Mar 9, 2026 | 5.15 | 5.40 | 4.73 | 4.80 | 4.80 | -4.00% | 6,567,820 |
| Mar 6, 2026 | 5.00 | 5.30 | 4.70 | 5.00 | 5.00 | - | 475,403 |
| Mar 5, 2026 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 1,253,666 |
| Mar 4, 2026 | 4.70 | 4.73 | 4.57 | 4.70 | 4.70 | - | 95,036 |
| Mar 3, 2026 | 4.80 | 4.82 | 4.50 | 4.70 | 4.70 | -7.84% | 2,670,709 |
| Mar 2, 2026 | 5.05 | 5.20 | 4.60 | 5.10 | 5.10 | 7.37% | 1,198,737 |
| Feb 27, 2026 | 4.75 | 5.00 | 4.52 | 4.75 | 4.75 | - | 274,753 |
| Feb 26, 2026 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | - | 280,322 |
| Feb 25, 2026 | 4.75 | 4.74 | 4.52 | 4.75 | 4.75 | - | 1,058,475 |
| Feb 24, 2026 | 4.75 | 4.84 | 4.56 | 4.75 | 4.75 | 5.56% | 1,077,132 |
| Feb 23, 2026 | 4.75 | 5.00 | 4.50 | 4.50 | 4.50 | -5.26% | 825,940 |
| Feb 20, 2026 | 4.85 | 5.00 | 4.66 | 4.75 | 4.75 | -2.06% | 996,294 |
| Feb 19, 2026 | 4.85 | 5.10 | 4.70 | 4.85 | 4.85 | 1.04% | 1,530,272 |
| Feb 18, 2026 | 4.50 | 4.90 | 4.51 | 4.80 | 4.80 | 6.67% | 2,467,289 |
| Feb 17, 2026 | 4.50 | 4.68 | 4.40 | 4.50 | 4.50 | - | 1,231,847 |
| Feb 16, 2026 | 4.70 | 4.80 | 4.40 | 4.50 | 4.50 | -2.17% | 1,615,429 |
| Feb 13, 2026 | 4.55 | 4.90 | 4.50 | 4.60 | 4.60 | 1.10% | 2,329,918 |
| Feb 12, 2026 | 4.55 | 4.68 | 4.51 | 4.55 | 4.55 | - | 194,346 |
| Feb 11, 2026 | 4.55 | 4.65 | 4.43 | 4.55 | 4.55 | - | 569,224 |
| Feb 10, 2026 | 4.55 | 4.59 | 4.42 | 4.55 | 4.55 | - | 540,165 |
| Feb 9, 2026 | 4.55 | 4.64 | 4.40 | 4.55 | 4.55 | 1.11% | 958,886 |
| Feb 6, 2026 | 4.50 | 4.60 | 4.32 | 4.50 | 4.50 | - | 933,887 |
| Feb 5, 2026 | 4.30 | 4.70 | 4.20 | 4.50 | 4.50 | - | 1,661,103 |
| Feb 4, 2026 | 4.45 | 4.65 | 4.10 | 4.50 | 4.50 | 1.35% | 1,001,799 |
| Feb 3, 2026 | 4.45 | 4.50 | 4.10 | 4.44 | 4.44 | -0.22% | 1,198,114 |
| Feb 2, 2026 | 4.50 | 4.80 | 4.20 | 4.45 | 4.45 | -2.20% | 2,284,803 |
| Jan 30, 2026 | 4.55 | 4.64 | 4.22 | 4.55 | 4.55 | - | 305,460 |
| Jan 29, 2026 | 4.45 | 4.80 | 4.12 | 4.55 | 4.55 | 2.25% | 782,642 |
| Jan 28, 2026 | 4.20 | 4.70 | 4.00 | 4.45 | 4.45 | 5.95% | 983,726 |
| Jan 27, 2026 | 4.20 | 4.29 | 4.15 | 4.20 | 4.20 | - | 157,781 |
| Jan 26, 2026 | 4.25 | 4.39 | 4.08 | 4.20 | 4.20 | -1.18% | 2,784,671 |
| Jan 23, 2026 | 4.25 | 4.48 | 4.10 | 4.25 | 4.25 | - | 3,040,773 |
| Jan 22, 2026 | 4.35 | 4.40 | 4.08 | 4.25 | 4.25 | -2.30% | 1,207,743 |
| Jan 21, 2026 | 4.50 | 4.60 | 4.20 | 4.35 | 4.35 | -3.33% | 1,032,079 |
| Jan 20, 2026 | 4.50 | 4.60 | 4.30 | 4.50 | 4.50 | -4.66% | 3,155,417 |
| Jan 19, 2026 | 4.55 | 4.72 | 4.30 | 4.72 | 4.72 | 3.74% | 928,145 |
| Jan 16, 2026 | 4.15 | 4.70 | 4.00 | 4.55 | 4.55 | 9.64% | 3,163,489 |
| Jan 15, 2026 | 4.10 | 4.19 | 4.00 | 4.15 | 4.15 | 1.22% | 1,089,925 |
| Jan 14, 2026 | 4.15 | 4.27 | 4.00 | 4.10 | 4.10 | -1.20% | 1,925,881 |
| Jan 13, 2026 | 4.20 | 4.28 | 4.00 | 4.15 | 4.15 | -3.94% | 1,346,630 |
| Jan 12, 2026 | 4.45 | 4.50 | 4.10 | 4.32 | 4.32 | -2.92% | 1,488,996 |
| Jan 9, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 334,289 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.40 | 4.45 | 4.45 | -7.29% | 1,129,422 |
| Jan 7, 2026 | 4.65 | 5.00 | 4.40 | 4.80 | 4.80 | 3.23% | 1,098,524 |
| Jan 6, 2026 | 4.65 | 4.88 | 4.40 | 4.65 | 4.65 | - | 224,987 |
| Jan 5, 2026 | 4.65 | 4.84 | 4.41 | 4.65 | 4.65 | - | 1,663,169 |
| Jan 2, 2026 | 4.65 | 4.88 | 4.48 | 4.65 | 4.65 | - | 1,006,697 |
| Dec 31, 2025 | 4.65 | 4.84 | 4.55 | 4.65 | 4.65 | - | 457,466 |
| Dec 30, 2025 | 4.65 | 4.84 | 4.57 | 4.65 | 4.65 | - | 635,261 |
| Dec 29, 2025 | 4.65 | 4.85 | 4.47 | 4.65 | 4.65 | - | 1,003,126 |
| Dec 24, 2025 | 4.65 | 5.00 | 4.40 | 4.65 | 4.65 | - | 206,111 |
| Dec 23, 2025 | 4.65 | 4.65 | 4.43 | 4.65 | 4.65 | - | 298,511 |
| Dec 22, 2025 | 4.65 | 4.68 | 4.21 | 4.65 | 4.65 | - | 1,434,355 |
| Dec 19, 2025 | 4.65 | 4.80 | 4.43 | 4.65 | 4.65 | - | 948,291 |
| Dec 18, 2025 | 4.70 | 4.90 | 4.40 | 4.65 | 4.65 | -7.00% | 727,659 |
| Dec 17, 2025 | 4.70 | 5.00 | 4.50 | 5.00 | 5.00 | 7.53% | 731,381 |
| Dec 16, 2025 | 4.65 | 4.90 | 4.53 | 4.65 | 4.65 | - | 1,968,864 |
| Dec 15, 2025 | 4.65 | 4.83 | 4.55 | 4.65 | 4.65 | - | 539,723 |
| Dec 12, 2025 | 4.65 | 4.84 | 4.40 | 4.65 | 4.65 | - | 592,823 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.51 | 4.65 | 4.65 | 3.33% | 885,367 |
| Dec 10, 2025 | 4.65 | 4.90 | 4.42 | 4.50 | 4.50 | -3.23% | 582,909 |
| Dec 9, 2025 | 4.65 | 4.90 | 4.40 | 4.65 | 4.65 | 2.20% | 1,280,515 |
| Dec 8, 2025 | 4.55 | 5.10 | 4.20 | 4.55 | 4.55 | - | 1,227,149 |
| Dec 5, 2025 | 4.55 | 4.90 | 4.36 | 4.55 | 4.55 | - | 693,437 |
| Dec 4, 2025 | 4.45 | 4.65 | 4.20 | 4.55 | 4.55 | 2.25% | 444,505 |
| Dec 3, 2025 | 4.55 | 4.67 | 4.66 | 4.45 | 4.45 | -2.20% | 239,642 |