Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,340.00
-6.00 (-0.45%)
Oct 31, 2025, 4:35 PM GMT+1
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,302.00 | 1,360.00 | 1,302.00 | 1,340.00 | 1,340.00 | -0.45% | 111,572 |
| Oct 30, 2025 | 1,316.00 | 1,368.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.15% | 128,277 |
| Oct 29, 2025 | 1,358.00 | 1,358.00 | 1,330.00 | 1,344.00 | 1,344.00 | -0.44% | 142,064 |
| Oct 28, 2025 | 1,326.00 | 1,356.00 | 1,324.00 | 1,350.00 | 1,350.00 | 0.45% | 69,621 |
| Oct 27, 2025 | 1,388.00 | 1,388.00 | 1,338.00 | 1,344.00 | 1,344.00 | -2.61% | 90,839 |
| Oct 24, 2025 | 1,390.00 | 1,390.00 | 1,340.89 | 1,380.00 | 1,380.00 | 0.73% | 464,326 |
| Oct 23, 2025 | 1,366.00 | 1,380.00 | 1,326.00 | 1,370.00 | 1,370.00 | 1.78% | 124,398 |
| Oct 22, 2025 | 1,336.00 | 1,372.00 | 1,336.00 | 1,346.00 | 1,346.00 | 0.45% | 171,340 |
| Oct 21, 2025 | 1,328.00 | 1,350.00 | 1,262.00 | 1,340.00 | 1,340.00 | 2.76% | 186,957 |
| Oct 20, 2025 | 1,278.00 | 1,320.00 | 1,244.00 | 1,304.00 | 1,304.00 | 5.16% | 120,616 |
| Oct 17, 2025 | 1,282.00 | 1,312.00 | 1,212.00 | 1,240.00 | 1,240.00 | -3.88% | 250,095 |
| Oct 16, 2025 | 1,276.00 | 1,302.00 | 1,274.00 | 1,290.00 | 1,290.00 | 0.78% | 86,899 |
| Oct 15, 2025 | 1,310.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.69% | 103,040 |
| Oct 14, 2025 | 1,300.00 | 1,304.00 | 1,272.71 | 1,302.00 | 1,302.00 | 0.62% | 151,212 |
| Oct 13, 2025 | 1,290.00 | 1,318.00 | 1,284.00 | 1,294.00 | 1,294.00 | -0.77% | 664,274 |
| Oct 10, 2025 | 1,316.00 | 1,352.00 | 1,290.22 | 1,304.00 | 1,304.00 | -2.83% | 222,610 |
| Oct 9, 2025 | 1,312.00 | 1,378.00 | 1,312.00 | 1,342.00 | 1,342.00 | -1.90% | 63,092 |
| Oct 8, 2025 | 1,348.00 | 1,374.00 | 1,296.00 | 1,368.00 | 1,368.00 | 3.48% | 105,062 |
| Oct 7, 2025 | 1,362.00 | 1,404.00 | 1,294.97 | 1,322.00 | 1,322.00 | -3.64% | 269,156 |
| Oct 6, 2025 | 1,390.00 | 1,422.00 | 1,365.68 | 1,372.00 | 1,372.00 | -1.58% | 85,363 |
| Oct 3, 2025 | 1,394.00 | 1,430.00 | 1,364.00 | 1,394.00 | 1,394.00 | -0.14% | 109,401 |
| Oct 2, 2025 | 1,310.00 | 1,400.00 | 1,310.00 | 1,396.00 | 1,396.00 | 4.33% | 147,005 |
| Oct 1, 2025 | 1,434.00 | 1,444.00 | 1,314.00 | 1,338.00 | 1,338.00 | -6.56% | 205,419 |
| Sep 30, 2025 | 1,412.00 | 1,438.00 | 1,396.00 | 1,432.00 | 1,432.00 | 2.29% | 140,162 |
| Sep 29, 2025 | 1,378.00 | 1,408.14 | 1,338.00 | 1,400.00 | 1,400.00 | 3.40% | 142,166 |
| Sep 26, 2025 | 1,294.00 | 1,370.00 | 1,294.00 | 1,354.00 | 1,354.00 | 1.80% | 80,716 |
| Sep 25, 2025 | 1,378.00 | 1,398.00 | 1,281.00 | 1,330.00 | 1,330.00 | -4.04% | 324,440 |
| Sep 24, 2025 | 1,372.00 | 1,404.00 | 1,310.00 | 1,386.00 | 1,386.00 | 2.51% | 102,180 |
| Sep 23, 2025 | 1,360.00 | 1,369.39 | 1,334.00 | 1,352.00 | 1,352.00 | -0.15% | 163,147 |
| Sep 22, 2025 | 1,348.00 | 1,364.00 | 1,325.70 | 1,354.00 | 1,354.00 | 1.20% | 198,451 |
| Sep 19, 2025 | 1,346.00 | 1,362.44 | 1,320.00 | 1,338.00 | 1,338.00 | 0.45% | 138,200 |
| Sep 18, 2025 | 1,317.32 | 1,346.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.06% | 66,747 |
| Sep 17, 2025 | 1,440.00 | 1,440.00 | 1,290.54 | 1,318.00 | 1,318.00 | -5.59% | 149,594 |
| Sep 16, 2025 | 1,404.00 | 1,458.00 | 1,390.00 | 1,396.00 | 1,396.00 | -3.72% | 311,909 |
| Sep 15, 2025 | 1,362.00 | 1,458.00 | 1,360.00 | 1,450.00 | 1,450.00 | 4.32% | 199,147 |
| Sep 12, 2025 | 1,338.00 | 1,390.00 | 1,288.00 | 1,390.00 | 1,390.00 | 4.83% | 253,874 |
| Sep 11, 2025 | 1,288.00 | 1,334.00 | 1,258.00 | 1,326.00 | 1,326.00 | 4.08% | 158,157 |
| Sep 10, 2025 | 1,254.00 | 1,288.00 | 1,208.00 | 1,274.00 | 1,274.00 | 2.25% | 109,199 |
| Sep 9, 2025 | 1,238.00 | 1,270.00 | 1,190.00 | 1,246.00 | 1,246.00 | 0.65% | 281,889 |
| Sep 8, 2025 | 1,244.00 | 1,278.00 | 1,234.00 | 1,238.00 | 1,238.00 | -0.32% | 100,734 |
| Sep 5, 2025 | 1,332.00 | 1,350.00 | 1,231.10 | 1,242.00 | 1,242.00 | -6.62% | 334,474 |
| Sep 4, 2025 | 1,300.00 | 1,346.00 | 1,288.00 | 1,330.00 | 1,330.00 | 1.84% | 238,122 |
| Sep 3, 2025 | 1,296.00 | 1,320.90 | 1,284.90 | 1,306.00 | 1,306.00 | 1.24% | 56,357 |
| Sep 2, 2025 | 1,326.00 | 1,340.00 | 1,260.00 | 1,290.00 | 1,290.00 | -1.83% | 193,708 |
| Sep 1, 2025 | 1,280.00 | 1,352.74 | 1,262.00 | 1,314.00 | 1,314.00 | 2.50% | 234,528 |
| Aug 29, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.31% | 162,723 |
| Aug 28, 2025 | 1,238.00 | 1,286.00 | 1,226.00 | 1,286.00 | 1,286.00 | 3.38% | 122,092 |
| Aug 27, 2025 | 1,274.00 | 1,274.00 | 1,218.00 | 1,244.00 | 1,244.00 | -2.51% | 80,621 |
| Aug 26, 2025 | 1,210.00 | 1,276.00 | 1,202.00 | 1,276.00 | 1,276.00 | 3.74% | 196,363 |
| Aug 22, 2025 | 1,218.00 | 1,232.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.16% | 81,006 |