Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,180.00
+2.00 (0.17%)
Sep 23, 2026, 4:35 PM GMT
Cohort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,193.75 | 1,192.00 | 1,158.00 | 1,180.00 | 1,180.00 | 0.17% | 78,474 |
| Sep 22, 2026 | 1,230.00 | 1,230.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.00% | 54,294 |
| Sep 21, 2026 | 1,160.00 | 1,204.00 | 1,136.00 | 1,202.00 | 1,202.00 | 2.04% | 54,452 |
| Sep 18, 2026 | 1,178.00 | 1,228.00 | 1,158.00 | 1,178.00 | 1,178.00 | -2.16% | 96,315 |
| Sep 17, 2026 | 1,178.00 | 1,204.00 | 1,172.00 | 1,204.00 | 1,204.00 | 2.21% | 120,889 |
| Sep 16, 2026 | 1,180.00 | 1,196.00 | 1,158.00 | 1,178.00 | 1,178.00 | 2.97% | 97,262 |
| Sep 15, 2026 | 1,150.00 | 1,156.00 | 1,132.00 | 1,144.00 | 1,144.00 | 1.24% | 103,085 |
| Sep 14, 2026 | 1,161.46 | 1,146.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.88% | 101,735 |
| Sep 11, 2026 | 1,110.00 | 1,166.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.42% | 135,029 |
| Sep 10, 2026 | 1,124.00 | 1,140.00 | 1,116.00 | 1,124.00 | 1,124.00 | -0.88% | 69,823 |
| Sep 9, 2026 | 1,194.00 | 1,194.00 | 1,112.00 | 1,134.00 | 1,134.00 | -0.35% | 93,172 |
| Sep 8, 2026 | 1,166.00 | 1,166.00 | 1,138.00 | 1,138.00 | 1,138.00 | -2.40% | 115,579 |
| Sep 7, 2026 | 1,150.00 | 1,188.00 | 1,150.00 | 1,166.00 | 1,166.00 | 0.69% | 61,930 |
| Sep 4, 2026 | 1,146.00 | 1,180.00 | 1,132.00 | 1,158.00 | 1,158.00 | -0.17% | 138,250 |
| Sep 3, 2026 | 1,230.00 | 1,230.00 | 1,144.00 | 1,160.00 | 1,160.00 | -1.86% | 174,417 |
| Sep 2, 2026 | 1,150.00 | 1,216.00 | 1,148.00 | 1,182.00 | 1,182.00 | 1.55% | 256,659 |
| Sep 1, 2026 | 1,212.00 | 1,216.00 | 1,136.00 | 1,164.00 | 1,164.00 | -5.06% | 267,610 |
| Aug 28, 2026 | 1,236.00 | 1,272.00 | 1,204.00 | 1,226.00 | 1,226.00 | -0.81% | 126,559 |
| Aug 27, 2026 | 1,184.00 | 1,260.00 | 1,184.00 | 1,236.00 | 1,236.00 | 1.64% | 70,040 |
| Aug 26, 2026 | 1,210.00 | 1,240.00 | 1,182.70 | 1,216.00 | 1,216.00 | 1.84% | 125,788 |
| Aug 25, 2026 | 1,228.00 | 1,271.50 | 1,192.00 | 1,194.00 | 1,194.00 | -2.13% | 89,489 |
| Aug 24, 2026 | 1,202.00 | 1,260.00 | 1,202.00 | 1,220.00 | 1,220.00 | -1.13% | 122,568 |
| Aug 21, 2026 | 1,300.00 | 1,320.00 | 1,212.00 | 1,234.00 | 1,234.00 | -2.83% | 126,262 |
| Aug 20, 2026 | 1,324.00 | 1,358.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.19% | 52,287 |
| Aug 19, 2026 | 1,400.00 | 1,401.30 | 1,308.00 | 1,324.00 | 1,311.90 | -2.07% | 95,245 |
| Aug 18, 2026 | 1,428.00 | 1,428.00 | 1,346.00 | 1,352.00 | 1,339.64 | -2.17% | 123,291 |
| Aug 17, 2026 | 1,434.00 | 1,434.00 | 1,378.00 | 1,382.00 | 1,369.37 | -3.63% | 124,801 |
| Aug 14, 2026 | 1,390.00 | 1,453.30 | 1,380.00 | 1,434.00 | 1,420.90 | 6.07% | 348,272 |
| Aug 13, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,352.00 | 1,339.64 | -0.30% | 122,567 |
| Aug 12, 2026 | 1,410.00 | 1,410.00 | 1,344.00 | 1,356.00 | 1,343.61 | -1.88% | 93,293 |
| Aug 11, 2026 | 1,382.00 | 1,418.00 | 1,354.00 | 1,382.00 | 1,369.37 | 0.73% | 169,439 |
| Aug 10, 2026 | 1,324.00 | 1,372.00 | 1,280.00 | 1,372.00 | 1,359.46 | 5.70% | 113,583 |
| Aug 7, 2026 | 1,250.00 | 1,318.00 | 1,250.00 | 1,298.00 | 1,286.14 | 1.25% | 70,594 |
| Aug 6, 2026 | 1,266.00 | 1,322.00 | 1,254.00 | 1,282.00 | 1,270.28 | 2.23% | 57,028 |
| Aug 5, 2026 | 1,298.00 | 1,300.00 | 1,254.00 | 1,254.00 | 1,242.54 | -0.32% | 85,443 |
| Aug 4, 2026 | 1,226.00 | 1,280.00 | 1,220.00 | 1,258.00 | 1,246.50 | 2.44% | 159,595 |
| Aug 3, 2026 | 1,208.00 | 1,270.00 | 1,208.00 | 1,228.00 | 1,216.78 | 0.16% | 66,906 |
| Jul 31, 2026 | 1,296.00 | 1,296.00 | 1,218.00 | 1,226.00 | 1,214.80 | -0.65% | 63,498 |
| Jul 30, 2026 | 1,234.00 | 1,290.00 | 1,229.50 | 1,234.00 | 1,222.72 | -0.64% | 74,821 |
| Jul 29, 2026 | 1,350.00 | 1,350.00 | 1,234.00 | 1,242.00 | 1,230.65 | -3.57% | 102,558 |
| Jul 28, 2026 | 1,344.00 | 1,344.00 | 1,258.00 | 1,288.00 | 1,276.23 | 0.63% | 74,672 |
| Jul 27, 2026 | 1,288.00 | 1,346.00 | 1,275.40 | 1,280.00 | 1,268.30 | -0.78% | 89,445 |
| Jul 24, 2026 | 1,350.00 | 1,350.00 | 1,278.00 | 1,290.00 | 1,278.21 | -0.92% | 105,164 |
| Jul 23, 2026 | 1,280.00 | 1,324.00 | 1,250.00 | 1,302.00 | 1,290.10 | 1.72% | 491,383 |
| Jul 22, 2026 | 1,332.00 | 1,332.00 | 1,271.00 | 1,280.00 | 1,268.30 | - | 375,088 |
| Jul 21, 2026 | 1,286.00 | 1,332.00 | 1,262.00 | 1,280.00 | 1,268.30 | 1.59% | 365,124 |
| Jul 20, 2026 | 1,322.00 | 1,348.00 | 1,260.00 | 1,260.00 | 1,248.49 | -3.08% | 79,079 |
| Jul 17, 2026 | 1,326.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,288.12 | -2.84% | 258,584 |
| Jul 16, 2026 | 1,292.00 | 1,346.00 | 1,250.00 | 1,338.00 | 1,325.77 | 3.88% | 86,238 |
| Jul 15, 2026 | 1,330.00 | 1,386.10 | 1,236.70 | 1,288.00 | 1,276.23 | -0.46% | 183,055 |