Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,262.00
+24.00 (1.94%)
Sep 9, 2025, 2:44 PM GMT+1
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,238.00 | 1,248.00 | 1,190.00 | 1,212.00 | 1,212.00 | -2.10% | 49,576 |
| Sep 8, 2025 | 1,244.00 | 1,278.00 | 1,234.00 | 1,238.00 | 1,238.00 | -0.32% | 93,044 |
| 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 |
| Aug 21, 2025 | 1,226.00 | 1,230.00 | 1,174.00 | 1,204.00 | 1,204.00 | -1.47% | 129,600 |
| Aug 20, 2025 | 1,224.00 | 1,244.00 | 1,202.20 | 1,222.00 | 1,210.95 | -1.77% | 79,568 |
| Aug 19, 2025 | 1,280.00 | 1,280.00 | 1,222.00 | 1,244.00 | 1,232.75 | -2.66% | 97,975 |
| Aug 18, 2025 | 1,267.00 | 1,326.00 | 1,234.00 | 1,278.00 | 1,266.44 | 1.11% | 222,710 |
| Aug 15, 2025 | 1,300.00 | 1,330.00 | 1,264.00 | 1,264.00 | 1,252.57 | -3.22% | 173,505 |
| Aug 14, 2025 | 1,328.00 | 1,328.00 | 1,262.00 | 1,306.00 | 1,294.19 | 1.87% | 109,484 |
| Aug 13, 2025 | 1,306.00 | 1,316.00 | 1,274.00 | 1,282.00 | 1,270.41 | -1.08% | 80,114 |
| Aug 12, 2025 | 1,270.00 | 1,316.00 | 1,270.00 | 1,296.00 | 1,284.28 | 0.93% | 97,114 |
| Aug 11, 2025 | 1,342.00 | 1,350.00 | 1,262.00 | 1,284.00 | 1,272.39 | -4.75% | 263,167 |
| Aug 8, 2025 | 1,322.00 | 1,378.00 | 1,322.00 | 1,348.00 | 1,335.81 | -0.74% | 80,348 |
| Aug 7, 2025 | 1,450.00 | 1,450.00 | 1,343.74 | 1,358.00 | 1,345.72 | -4.90% | 107,451 |
| Aug 6, 2025 | 1,430.00 | 1,430.00 | 1,388.00 | 1,428.00 | 1,415.09 | 1.42% | 126,540 |
| Aug 5, 2025 | 1,404.00 | 1,464.00 | 1,352.00 | 1,408.00 | 1,395.27 | 1.29% | 181,436 |
| Aug 4, 2025 | 1,372.00 | 1,438.00 | 1,360.00 | 1,390.00 | 1,377.43 | -0.43% | 128,905 |
| Aug 1, 2025 | 1,422.00 | 1,468.00 | 1,369.68 | 1,396.00 | 1,383.38 | -4.12% | 127,994 |
| Jul 31, 2025 | 1,430.00 | 1,478.00 | 1,420.00 | 1,456.00 | 1,442.83 | 2.39% | 87,517 |
| Jul 30, 2025 | 1,430.00 | 1,500.00 | 1,422.00 | 1,422.00 | 1,409.14 | -2.47% | 87,915 |
| Jul 29, 2025 | 1,474.00 | 1,503.75 | 1,436.92 | 1,458.00 | 1,444.82 | -0.68% | 148,378 |
| Jul 28, 2025 | 1,530.00 | 1,550.00 | 1,468.00 | 1,468.00 | 1,454.73 | -4.18% | 226,000 |
| Jul 25, 2025 | 1,548.00 | 1,584.00 | 1,490.00 | 1,532.00 | 1,518.15 | -0.65% | 126,753 |
| Jul 24, 2025 | 1,580.00 | 1,612.00 | 1,542.00 | 1,542.00 | 1,528.06 | -1.41% | 194,433 |
| Jul 23, 2025 | 1,532.00 | 1,570.00 | 1,532.00 | 1,564.00 | 1,549.86 | 1.30% | 117,647 |
| Jul 22, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,544.00 | 1,530.04 | -2.15% | 349,061 |
| Jul 21, 2025 | 1,520.00 | 1,586.00 | 1,520.00 | 1,578.00 | 1,563.73 | 1.68% | 73,565 |
| Jul 18, 2025 | 1,524.00 | 1,570.00 | 1,506.00 | 1,552.00 | 1,537.97 | 1.70% | 258,367 |
| Jul 17, 2025 | 1,744.00 | 1,786.00 | 1,526.00 | 1,526.00 | 1,512.20 | -12.70% | 425,288 |
| Jul 16, 2025 | 1,596.00 | 1,796.00 | 1,568.00 | 1,748.00 | 1,732.19 | 13.51% | 1,463,722 |
| Jul 15, 2025 | 1,588.00 | 1,588.00 | 1,524.00 | 1,540.00 | 1,526.07 | -1.28% | 99,976 |
| Jul 14, 2025 | 1,510.00 | 1,568.10 | 1,490.00 | 1,560.00 | 1,545.89 | 1.30% | 137,140 |
| Jul 11, 2025 | 1,506.00 | 1,550.00 | 1,506.00 | 1,540.00 | 1,526.07 | 0.52% | 131,287 |
| Jul 10, 2025 | 1,550.00 | 1,582.00 | 1,524.00 | 1,532.00 | 1,518.15 | -1.54% | 68,687 |
| Jul 9, 2025 | 1,532.00 | 1,580.00 | 1,532.00 | 1,556.00 | 1,541.93 | 0.39% | 46,934 |
| Jul 8, 2025 | 1,508.00 | 1,560.00 | 1,508.00 | 1,550.00 | 1,535.98 | 1.57% | 138,125 |
| Jul 7, 2025 | 1,544.00 | 1,576.00 | 1,499.09 | 1,526.00 | 1,512.20 | -1.68% | 94,983 |
| Jul 4, 2025 | 1,554.00 | 1,586.00 | 1,547.66 | 1,552.00 | 1,537.97 | -1.02% | 65,290 |
| Jul 3, 2025 | 1,518.00 | 1,568.00 | 1,468.00 | 1,568.00 | 1,553.82 | 3.43% | 98,265 |
| Jul 2, 2025 | 1,528.00 | 1,546.00 | 1,470.00 | 1,516.00 | 1,502.29 | -0.79% | 159,114 |
| Jul 1, 2025 | 1,522.00 | 1,568.00 | 1,522.00 | 1,528.00 | 1,514.18 | -1.42% | 83,979 |