Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 907.00
-3.00 (-0.33%)
Dec 31, 2025, 12:35 PM GMT+1
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 906.00 | 910.00 | 902.00 | 907.00 | 907.00 | -0.33% | 28,904 |
| Dec 30, 2025 | 905.00 | 910.00 | 896.00 | 910.00 | 910.00 | 0.55% | 127,767 |
| Dec 29, 2025 | 909.00 | 909.00 | 884.00 | 905.00 | 905.00 | 0.67% | 122,264 |
| Dec 24, 2025 | 902.00 | 911.00 | 894.00 | 899.00 | 899.00 | -1.10% | 64,396 |
| Dec 23, 2025 | 922.00 | 927.00 | 903.00 | 909.00 | 909.00 | -1.41% | 91,774 |
| Dec 22, 2025 | 928.00 | 928.00 | 903.00 | 922.00 | 922.00 | 0.22% | 159,687 |
| Dec 19, 2025 | 920.00 | 946.00 | 907.00 | 920.00 | 920.00 | -2.34% | 249,666 |
| Dec 18, 2025 | 920.00 | 959.00 | 918.00 | 942.00 | 942.00 | 2.39% | 322,567 |
| Dec 17, 2025 | 949.00 | 965.00 | 920.00 | 920.00 | 920.00 | -2.95% | 200,836 |
| Dec 16, 2025 | 974.00 | 968.00 | 941.00 | 948.00 | 948.00 | -1.86% | 204,607 |
| Dec 15, 2025 | 984.00 | 991.00 | 951.00 | 966.00 | 966.00 | -1.93% | 293,292 |
| Dec 12, 2025 | 951.00 | 991.00 | 950.00 | 985.00 | 985.00 | 3.68% | 302,559 |
| Dec 11, 2025 | 1,046.00 | 1,056.00 | 950.00 | 950.00 | 950.00 | -8.12% | 490,241 |
| Dec 10, 2025 | 1,120.00 | 1,124.00 | 1,010.00 | 1,034.00 | 1,034.00 | -6.34% | 404,826 |
| Dec 9, 2025 | 1,124.00 | 1,124.00 | 1,094.00 | 1,104.00 | 1,104.00 | 0.36% | 86,170 |
| Dec 8, 2025 | 1,098.00 | 1,108.00 | 1,072.00 | 1,100.00 | 1,100.00 | 1.29% | 145,097 |
| Dec 5, 2025 | 1,076.00 | 1,101.90 | 1,066.00 | 1,086.00 | 1,086.00 | 0.93% | 119,672 |
| Dec 4, 2025 | 1,076.00 | 1,084.00 | 1,060.00 | 1,076.00 | 1,076.00 | 0.37% | 205,446 |
| Dec 3, 2025 | 1,074.00 | 1,088.00 | 1,059.56 | 1,072.00 | 1,072.00 | - | 60,063 |
| Dec 2, 2025 | 1,054.00 | 1,074.00 | 1,040.00 | 1,072.00 | 1,072.00 | 2.10% | 89,455 |
| Dec 1, 2025 | 1,128.00 | 1,128.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.67% | 229,830 |
| Nov 28, 2025 | 1,128.00 | 1,128.00 | 1,082.00 | 1,090.00 | 1,090.00 | -2.15% | 105,964 |
| Nov 27, 2025 | 1,060.00 | 1,126.00 | 1,060.00 | 1,114.00 | 1,114.00 | 2.20% | 300,954 |
| Nov 26, 2025 | 1,126.00 | 1,126.00 | 1,074.00 | 1,090.00 | 1,090.00 | -0.37% | 124,725 |
| Nov 25, 2025 | 1,106.00 | 1,122.00 | 1,074.00 | 1,094.00 | 1,094.00 | -1.44% | 193,779 |
| Nov 24, 2025 | 1,102.00 | 1,156.00 | 1,091.52 | 1,110.00 | 1,110.00 | -0.72% | 115,834 |
| Nov 21, 2025 | 1,154.00 | 1,154.00 | 1,104.64 | 1,118.00 | 1,118.00 | -3.45% | 220,666 |
| Nov 20, 2025 | 1,132.00 | 1,182.00 | 1,132.00 | 1,158.00 | 1,158.00 | 0.70% | 147,308 |
| Nov 19, 2025 | 1,174.00 | 1,192.00 | 1,142.00 | 1,150.00 | 1,150.00 | -2.38% | 187,828 |
| Nov 18, 2025 | 1,162.00 | 1,190.00 | 1,150.11 | 1,178.00 | 1,178.00 | -0.51% | 256,290 |
| Nov 17, 2025 | 1,192.00 | 1,218.00 | 1,152.00 | 1,184.00 | 1,184.00 | -1.00% | 121,380 |
| Nov 14, 2025 | 1,220.00 | 1,254.00 | 1,154.97 | 1,196.00 | 1,196.00 | -3.70% | 152,965 |
| Nov 13, 2025 | 1,262.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.58% | 57,147 |
| Nov 12, 2025 | 1,276.00 | 1,288.00 | 1,232.00 | 1,262.00 | 1,262.00 | 0.32% | 92,952 |
| Nov 11, 2025 | 1,276.00 | 1,276.00 | 1,232.00 | 1,258.00 | 1,258.00 | -1.26% | 175,576 |
| Nov 10, 2025 | 1,226.00 | 1,274.00 | 1,226.00 | 1,274.00 | 1,274.00 | 2.25% | 119,951 |
| Nov 7, 2025 | 1,236.00 | 1,258.00 | 1,222.00 | 1,246.00 | 1,246.00 | 1.30% | 127,071 |
| Nov 6, 2025 | 1,252.00 | 1,304.00 | 1,216.00 | 1,230.00 | 1,230.00 | -5.09% | 240,017 |
| Nov 5, 2025 | 1,280.00 | 1,312.00 | 1,266.78 | 1,296.00 | 1,296.00 | - | 119,174 |
| Nov 4, 2025 | 1,290.00 | 1,338.00 | 1,281.80 | 1,296.00 | 1,296.00 | -0.92% | 181,887 |
| Nov 3, 2025 | 1,370.00 | 1,370.00 | 1,292.00 | 1,308.00 | 1,308.00 | -2.39% | 111,141 |
| Oct 31, 2025 | 1,302.00 | 1,360.00 | 1,302.00 | 1,340.00 | 1,340.00 | -0.45% | 123,038 |
| Oct 30, 2025 | 1,316.00 | 1,368.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.15% | 127,108 |
| Oct 29, 2025 | 1,338.00 | 1,358.00 | 1,322.00 | 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% | 69,622 |
| 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% | 264,327 |
| 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% | 161,343 |
| Oct 21, 2025 | 1,328.00 | 1,350.00 | 1,262.00 | 1,340.00 | 1,340.00 | 2.76% | 186,958 |