Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,202.00
-40.00 (-3.22%)
At close: Mar 24, 2026
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,270.00 | 1,244.00 | 1,194.00 | 1,202.00 | 1,202.00 | -3.22% | 105,082 |
| Mar 23, 2026 | 1,228.00 | 1,268.00 | 1,190.00 | 1,242.00 | 1,242.00 | - | 165,793 |
| Mar 20, 2026 | 1,272.00 | 1,351.45 | 1,231.29 | 1,242.00 | 1,242.00 | -2.20% | 242,159 |
| Mar 19, 2026 | 1,322.00 | 1,348.00 | 1,268.00 | 1,270.00 | 1,270.00 | -5.22% | 131,900 |
| Mar 18, 2026 | 1,382.00 | 1,382.00 | 1,327.60 | 1,340.00 | 1,340.00 | -0.15% | 220,254 |
| Mar 17, 2026 | 1,360.00 | 1,368.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.74% | 285,622 |
| Mar 16, 2026 | 1,390.00 | 1,400.00 | 1,340.00 | 1,352.00 | 1,352.00 | -2.03% | 102,479 |
| Mar 13, 2026 | 1,416.00 | 1,429.48 | 1,364.00 | 1,380.00 | 1,380.00 | -1.71% | 124,235 |
| Mar 12, 2026 | 1,368.00 | 1,414.00 | 1,348.00 | 1,404.00 | 1,404.00 | 2.93% | 205,149 |
| Mar 11, 2026 | 1,418.00 | 1,418.00 | 1,320.00 | 1,364.00 | 1,364.00 | 0.15% | 97,879 |
| Mar 10, 2026 | 1,412.00 | 1,412.00 | 1,324.00 | 1,362.00 | 1,362.00 | 0.29% | 246,702 |
| Mar 9, 2026 | 1,370.00 | 1,428.00 | 1,338.00 | 1,358.00 | 1,358.00 | -1.59% | 148,055 |
| Mar 6, 2026 | 1,264.00 | 1,416.00 | 1,264.00 | 1,380.00 | 1,380.00 | 4.23% | 157,518 |
| Mar 5, 2026 | 1,334.00 | 1,338.00 | 1,284.00 | 1,324.00 | 1,324.00 | 0.76% | 118,746 |
| Mar 4, 2026 | 1,328.00 | 1,328.00 | 1,276.00 | 1,314.00 | 1,314.00 | 1.08% | 243,786 |
| 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 | 1,275.04 | 1,202.00 | 1,248.00 | 1,248.00 | 2.97% | 181,367 |
| Feb 23, 2026 | 1,236.00 | 1,236.00 | 1,196.00 | 1,212.00 | 1,212.00 | - | 76,588 |
| Feb 20, 2026 | 1,220.00 | 1,232.00 | 1,178.00 | 1,212.00 | 1,212.00 | 1.17% | 129,895 |
| Feb 19, 2026 | 1,236.00 | 1,236.00 | 1,180.00 | 1,198.00 | 1,198.00 | -1.32% | 226,793 |
| 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% | 221,943 |
| 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 | 1,112.96 | 1,114.00 | 1,114.00 | -1.42% | 242,474 |
| 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 | 1,122.00 | 1,162.00 | 1,104.00 | 1,162.00 | 1,162.00 | 2.83% | 142,055 |
| 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% | 366,573 |
| 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 | 1,242.40 | 1,128.00 | 1,232.00 | 1,232.00 | 7.69% | 291,042 |
| 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% | 391,771 |
| 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% | 194,069 |
| 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 |