Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,268.00
-32.00 (-2.46%)
Jun 12, 2026, 4:47 PM GMT
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,316.00 | 1,336.00 | 1,252.00 | 1,268.00 | 1,268.00 | -2.46% | 83,433 |
| Jun 11, 2026 | 1,302.00 | 1,320.00 | 1,256.00 | 1,300.00 | 1,300.00 | 0.93% | 216,576 |
| Jun 10, 2026 | 1,210.00 | 1,290.00 | 1,210.00 | 1,288.00 | 1,288.00 | 5.57% | 155,039 |
| Jun 9, 2026 | 1,252.00 | 1,276.00 | 1,220.00 | 1,220.00 | 1,220.00 | -4.39% | 76,898 |
| Jun 8, 2026 | 1,250.00 | 1,296.00 | 1,235.68 | 1,276.00 | 1,276.00 | 0.16% | 71,329 |
| Jun 5, 2026 | 1,300.00 | 1,308.00 | 1,262.00 | 1,274.00 | 1,274.00 | -0.16% | 77,620 |
| Jun 4, 2026 | 1,252.00 | 1,294.00 | 1,222.00 | 1,276.00 | 1,276.00 | 1.59% | 103,663 |
| Jun 3, 2026 | 1,262.00 | 1,316.00 | 1,246.00 | 1,256.00 | 1,256.00 | -1.88% | 76,221 |
| Jun 2, 2026 | 1,364.00 | 1,364.00 | 1,270.00 | 1,280.00 | 1,280.00 | -3.32% | 92,829 |
| Jun 1, 2026 | 1,398.00 | 1,418.00 | 1,320.00 | 1,324.00 | 1,324.00 | -4.20% | 96,314 |
| May 29, 2026 | 1,480.00 | 1,538.00 | 1,350.00 | 1,382.00 | 1,382.00 | -6.24% | 664,841 |
| May 28, 2026 | 1,366.00 | 1,474.00 | 1,322.00 | 1,474.00 | 1,474.00 | 8.38% | 285,650 |
| May 27, 2026 | 1,266.00 | 1,430.00 | 1,210.35 | 1,360.00 | 1,360.00 | 10.21% | 437,104 |
| May 26, 2026 | 1,192.00 | 1,244.80 | 1,170.00 | 1,234.00 | 1,234.00 | 3.18% | 98,925 |
| May 22, 2026 | 1,154.00 | 1,210.00 | 1,114.00 | 1,196.00 | 1,196.00 | 5.28% | 115,822 |
| May 21, 2026 | 1,100.00 | 1,166.00 | 1,084.00 | 1,136.00 | 1,136.00 | 0.71% | 83,210 |
| May 20, 2026 | 1,122.00 | 1,136.00 | 1,090.00 | 1,128.00 | 1,128.00 | 1.99% | 212,294 |
| May 19, 2026 | 1,096.00 | 1,144.00 | 1,068.00 | 1,106.00 | 1,106.00 | 1.84% | 98,711 |
| May 18, 2026 | 1,114.00 | 1,124.00 | 1,066.00 | 1,086.00 | 1,086.00 | -3.38% | 110,667 |
| May 15, 2026 | 1,102.00 | 1,160.00 | 1,102.00 | 1,124.00 | 1,124.00 | -2.94% | 74,800 |
| May 14, 2026 | 1,088.00 | 1,158.00 | 1,088.00 | 1,158.00 | 1,158.00 | 2.48% | 66,359 |
| May 13, 2026 | 1,086.00 | 1,172.00 | 1,086.00 | 1,130.00 | 1,130.00 | -1.05% | 384,279 |
| May 12, 2026 | 1,160.00 | 1,160.00 | 1,114.00 | 1,142.00 | 1,142.00 | -0.52% | 145,856 |
| May 11, 2026 | 1,180.00 | 1,180.00 | 1,088.00 | 1,148.00 | 1,148.00 | 1.77% | 354,037 |
| May 8, 2026 | 1,230.00 | 1,244.00 | 1,128.00 | 1,128.00 | 1,128.00 | -8.74% | 302,377 |
| May 7, 2026 | 1,208.00 | 1,256.00 | 1,200.00 | 1,236.00 | 1,236.00 | 1.81% | 162,292 |
| May 6, 2026 | 1,190.00 | 1,230.00 | 1,180.00 | 1,214.00 | 1,214.00 | 4.84% | 138,485 |
| May 5, 2026 | 1,238.00 | 1,242.00 | 1,158.00 | 1,158.00 | 1,158.00 | -5.39% | 131,522 |
| May 1, 2026 | 1,238.00 | 1,262.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.33% | 74,968 |
| Apr 30, 2026 | 1,268.00 | 1,268.00 | 1,198.00 | 1,220.00 | 1,220.00 | 0.49% | 150,656 |
| Apr 29, 2026 | 1,228.00 | 1,268.00 | 1,195.91 | 1,214.00 | 1,214.00 | -1.30% | 116,779 |
| Apr 28, 2026 | 1,276.00 | 1,316.00 | 1,220.00 | 1,230.00 | 1,230.00 | -3.30% | 113,381 |
| Apr 27, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.79% | 98,215 |
| Apr 24, 2026 | 1,286.00 | 1,332.00 | 1,250.00 | 1,262.00 | 1,262.00 | -4.10% | 170,734 |
| Apr 23, 2026 | 1,334.00 | 1,336.00 | 1,292.00 | 1,316.00 | 1,316.00 | -1.35% | 101,406 |
| Apr 22, 2026 | 1,290.00 | 1,346.00 | 1,290.00 | 1,334.00 | 1,334.00 | 2.62% | 60,421 |
| Apr 21, 2026 | 1,320.00 | 1,360.00 | 1,292.00 | 1,300.00 | 1,300.00 | -2.26% | 121,042 |
| Apr 20, 2026 | 1,390.00 | 1,390.00 | 1,323.20 | 1,330.00 | 1,330.00 | -1.63% | 65,130 |
| Apr 17, 2026 | 1,320.00 | 1,388.00 | 1,320.00 | 1,352.00 | 1,352.00 | 1.35% | 59,756 |
| Apr 16, 2026 | 1,342.00 | 1,362.00 | 1,302.00 | 1,334.00 | 1,334.00 | -0.15% | 74,635 |
| Apr 15, 2026 | 1,360.00 | 1,360.00 | 1,294.48 | 1,336.00 | 1,336.00 | 1.37% | 56,461 |
| Apr 14, 2026 | 1,316.00 | 1,340.00 | 1,268.00 | 1,318.00 | 1,318.00 | 1.23% | 108,970 |
| Apr 13, 2026 | 1,264.00 | 1,304.00 | 1,242.00 | 1,302.00 | 1,302.00 | 3.17% | 80,793 |
| Apr 10, 2026 | 1,300.00 | 1,302.00 | 1,248.00 | 1,262.00 | 1,262.00 | -2.77% | 76,515 |
| Apr 9, 2026 | 1,300.00 | 1,314.00 | 1,230.00 | 1,298.00 | 1,298.00 | 3.84% | 146,548 |
| Apr 8, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.19% | 129,943 |
| Apr 7, 2026 | 1,320.00 | 1,320.00 | 1,248.00 | 1,278.00 | 1,278.00 | -2.14% | 134,079 |
| Apr 2, 2026 | 1,252.00 | 1,312.00 | 1,240.80 | 1,306.00 | 1,306.00 | 2.83% | 641,358 |
| Apr 1, 2026 | 1,228.00 | 1,272.00 | 1,194.00 | 1,270.00 | 1,270.00 | 4.61% | 215,903 |
| Mar 31, 2026 | 1,154.00 | 1,220.00 | 1,148.00 | 1,214.00 | 1,214.00 | 5.57% | 82,266 |