Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,086.00
+10.00 (0.93%)
At close: Dec 5, 2025
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 86,898 |
| Oct 15, 2025 | 1,310.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.69% | 103,037 |
| Oct 14, 2025 | 1,300.00 | 1,304.00 | 1,272.71 | 1,302.00 | 1,302.00 | 0.62% | 151,213 |
| Oct 13, 2025 | 1,290.00 | 1,318.00 | 1,284.00 | 1,294.00 | 1,294.00 | -0.77% | 664,275 |
| 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% | 63,093 |
| 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 | 1,384.00 | 1,422.00 | 1,365.68 | 1,372.00 | 1,372.00 | -1.58% | 85,364 |
| Oct 3, 2025 | 1,394.00 | 1,430.00 | 1,364.00 | 1,394.00 | 1,394.00 | -0.14% | 109,402 |
| 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% | 205,420 |
| 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 | 1,338.00 | 1,408.14 | 1,338.00 | 1,400.00 | 1,400.00 | 3.40% | 142,167 |