Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,281.57
-18.43 (-1.42%)
Mar 4, 2026, 1:13 PM GMT
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,328.00 | 1,328.00 | 1,284.00 | 1,296.00 | - | -0.31% | 27,491 |
| Mar 3, 2026 | 1,328.00 | 1,328.00 | 1,276.00 | 1,300.00 | 1,300.00 | -0.76% | 128,451 |
| Mar 2, 2026 | 1,302.00 | 1,350.00 | 1,279.00 | 1,310.00 | 1,310.00 | 1.39% | 297,006 |
| Feb 27, 2026 | 1,264.00 | 1,306.00 | 1,219.00 | 1,292.00 | 1,292.00 | 4.53% | 230,728 |
| Feb 26, 2026 | 1,240.00 | 1,280.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.80% | 253,158 |
| Feb 25, 2026 | 1,280.00 | 1,280.00 | 1,236.00 | 1,246.00 | 1,246.00 | -0.16% | 141,603 |
| Feb 24, 2026 | 1,236.00 | 1,274.00 | 1,216.00 | 1,248.00 | 1,248.00 | 2.97% | 131,365 |
| Feb 23, 2026 | 1,236.00 | 1,236.00 | 1,196.00 | 1,212.00 | 1,212.00 | - | 76,245 |
| Feb 20, 2026 | 1,220.00 | 1,230.00 | 1,186.00 | 1,212.00 | 1,212.00 | 1.17% | 129,886 |
| Feb 19, 2026 | 1,236.00 | 1,236.00 | 1,180.00 | 1,198.00 | 1,198.00 | -1.32% | 112,524 |
| Feb 18, 2026 | 1,156.00 | 1,222.33 | 1,156.00 | 1,214.00 | 1,214.00 | 1.68% | 130,449 |
| Feb 17, 2026 | 1,188.00 | 1,242.00 | 1,170.00 | 1,194.00 | 1,194.00 | -1.81% | 181,943 |
| Feb 16, 2026 | 1,110.00 | 1,240.00 | 1,110.00 | 1,216.00 | 1,216.00 | 8.57% | 140,907 |
| Feb 13, 2026 | 1,156.00 | 1,156.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.54% | 439,640 |
| Feb 12, 2026 | 1,156.00 | 1,156.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.42% | 132,471 |
| Feb 11, 2026 | 1,150.00 | 1,158.00 | 1,108.00 | 1,130.00 | 1,130.00 | -2.75% | 365,372 |
| Feb 10, 2026 | 1,148.00 | 1,162.00 | 1,110.00 | 1,162.00 | 1,162.00 | 2.83% | 142,054 |
| Feb 9, 2026 | 1,062.00 | 1,134.00 | 1,062.00 | 1,130.00 | 1,130.00 | 2.54% | 128,647 |
| Feb 6, 2026 | 1,086.00 | 1,102.00 | 1,058.00 | 1,102.00 | 1,102.00 | 1.47% | 178,106 |
| Feb 5, 2026 | 1,100.00 | 1,124.00 | 1,084.00 | 1,086.00 | 1,086.00 | -1.81% | 135,933 |
| Feb 4, 2026 | 1,144.00 | 1,164.00 | 1,092.00 | 1,106.00 | 1,106.00 | -3.32% | 202,223 |
| Feb 3, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,144.00 | 1,144.00 | 1.24% | 132,168 |
| Feb 2, 2026 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | -1.91% | 173,358 |
| Jan 30, 2026 | 1,150.00 | 1,214.00 | 1,130.00 | 1,152.00 | 1,152.00 | -2.21% | 217,639 |
| Jan 29, 2026 | 1,226.00 | 1,248.00 | 1,176.00 | 1,178.00 | 1,178.00 | -4.38% | 201,765 |
| Jan 28, 2026 | 1,158.00 | 1,238.00 | 1,146.00 | 1,232.00 | 1,232.00 | 7.69% | 281,016 |
| Jan 27, 2026 | 1,160.00 | 1,160.00 | 1,124.00 | 1,144.00 | 1,144.00 | 1.24% | 177,651 |
| Jan 26, 2026 | 1,148.00 | 1,160.00 | 1,122.00 | 1,130.00 | 1,130.00 | -2.08% | 192,246 |
| Jan 23, 2026 | 1,160.00 | 1,164.00 | 1,138.00 | 1,154.00 | 1,154.00 | 1.41% | 166,022 |
| Jan 22, 2026 | 1,220.00 | 1,220.00 | 1,130.00 | 1,138.00 | 1,138.00 | -4.37% | 356,766 |
| Jan 21, 2026 | 1,204.00 | 1,208.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.50% | 219,940 |
| Jan 20, 2026 | 1,186.00 | 1,202.00 | 1,150.00 | 1,196.00 | 1,196.00 | 2.22% | 208,685 |
| Jan 19, 2026 | 1,150.00 | 1,188.00 | 1,128.00 | 1,170.00 | 1,170.00 | 1.92% | 145,294 |
| Jan 16, 2026 | 1,120.00 | 1,158.55 | 1,120.00 | 1,148.00 | 1,148.00 | 1.41% | 121,739 |
| Jan 15, 2026 | 1,168.00 | 1,168.00 | 1,118.40 | 1,132.00 | 1,132.00 | -1.57% | 915,923 |
| Jan 14, 2026 | 1,150.00 | 1,158.00 | 1,127.30 | 1,150.00 | 1,150.00 | 0.88% | 874,777 |
| Jan 13, 2026 | 1,148.00 | 1,160.00 | 1,138.00 | 1,140.00 | 1,140.00 | - | 576,550 |
| Jan 12, 2026 | 1,112.00 | 1,148.00 | 1,112.00 | 1,140.00 | 1,140.00 | 1.79% | 697,093 |
| Jan 9, 2026 | 1,100.00 | 1,120.00 | 1,009.44 | 1,120.00 | 1,120.00 | 2.38% | 427,403 |
| Jan 8, 2026 | 1,048.00 | 1,110.00 | 1,028.00 | 1,094.00 | 1,094.00 | 6.21% | 831,926 |
| Jan 7, 2026 | 970.00 | 1,038.00 | 945.00 | 1,030.00 | 1,024.20 | 8.65% | 995,090 |
| Jan 6, 2026 | 957.00 | 967.34 | 932.00 | 948.00 | 942.66 | -0.11% | 235,420 |
| Jan 5, 2026 | 911.00 | 952.00 | 900.00 | 949.00 | 943.66 | 5.80% | 371,264 |
| Jan 2, 2026 | 919.00 | 931.00 | 886.00 | 897.00 | 891.95 | -1.10% | 163,381 |
| Dec 31, 2025 | 906.00 | 919.00 | 902.00 | 907.00 | 901.89 | -0.33% | 28,908 |
| Dec 30, 2025 | 905.00 | 910.00 | 896.00 | 910.00 | 904.88 | 0.55% | 127,767 |
| Dec 29, 2025 | 909.00 | 912.00 | 881.10 | 905.00 | 899.90 | 0.67% | 122,273 |
| Dec 24, 2025 | 902.00 | 913.00 | 894.00 | 899.00 | 893.94 | -1.10% | 72,683 |
| Dec 23, 2025 | 922.00 | 927.00 | 903.00 | 909.00 | 903.88 | -1.41% | 91,774 |
| Dec 22, 2025 | 928.00 | 928.00 | 903.00 | 922.00 | 916.81 | 0.22% | 169,237 |