Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,432.00
+32.00 (2.29%)
Sep 30, 2025, 4:35 PM GMT+1
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,412.00 | 1,438.00 | 1,396.00 | 1,432.00 | 1,432.00 | 2.29% | 140,161 |
| Sep 29, 2025 | 1,378.00 | 1,408.14 | 1,338.00 | 1,400.00 | 1,400.00 | 3.40% | 141,099 |
| 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 |
| 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 |