Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,290.00
-12.00 (-0.92%)
Jul 24, 2026, 4:35 PM GMT
Cohort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,350.00 | 1,350.00 | 1,278.00 | 1,290.00 | 1,290.00 | -0.92% | 105,164 |
| Jul 23, 2026 | 1,280.00 | 1,324.00 | 1,250.00 | 1,302.00 | 1,302.00 | 1.72% | 491,383 |
| Jul 22, 2026 | 1,332.00 | 1,332.00 | 1,276.00 | 1,280.00 | 1,280.00 | - | 375,088 |
| Jul 21, 2026 | 1,286.00 | 1,332.00 | 1,262.00 | 1,280.00 | 1,280.00 | 1.59% | 365,124 |
| Jul 20, 2026 | 1,322.00 | 1,348.00 | 1,260.00 | 1,260.00 | 1,260.00 | -3.08% | 79,079 |
| Jul 17, 2026 | 1,326.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,300.00 | -2.84% | 219,199 |
| Jul 16, 2026 | 1,292.00 | 1,346.00 | 1,250.00 | 1,338.00 | 1,338.00 | 3.88% | 86,238 |
| Jul 15, 2026 | 1,370.00 | 1,370.00 | 1,238.00 | 1,288.00 | 1,288.00 | -0.46% | 183,052 |
| Jul 14, 2026 | 1,250.00 | 1,310.00 | 1,234.00 | 1,294.00 | 1,294.00 | 1.89% | 69,240 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,250.00 | 1,270.00 | 1,270.00 | -2.61% | 121,815 |
| Jul 10, 2026 | 1,382.00 | 1,438.00 | 1,284.00 | 1,304.00 | 1,304.00 | -6.59% | 103,719 |
| Jul 9, 2026 | 1,396.00 | 1,458.00 | 1,366.00 | 1,396.00 | 1,396.00 | -0.14% | 73,202 |
| Jul 8, 2026 | 1,420.00 | 1,500.00 | 1,376.00 | 1,398.00 | 1,398.00 | -3.85% | 111,764 |
| Jul 7, 2026 | 1,480.00 | 1,500.00 | 1,418.00 | 1,454.00 | 1,454.00 | 2.25% | 134,137 |
| Jul 6, 2026 | 1,424.00 | 1,478.00 | 1,406.00 | 1,422.00 | 1,422.00 | -0.14% | 98,145 |
| Jul 3, 2026 | 1,434.00 | 1,479.28 | 1,398.00 | 1,424.00 | 1,424.00 | -0.84% | 197,100 |
| Jul 2, 2026 | 1,374.00 | 1,450.00 | 1,310.00 | 1,436.00 | 1,436.00 | 7.32% | 168,303 |
| Jul 1, 2026 | 1,250.00 | 1,368.00 | 1,248.00 | 1,338.00 | 1,338.00 | 8.78% | 134,730 |
| Jun 30, 2026 | 1,202.00 | 1,250.00 | 1,140.00 | 1,230.00 | 1,230.00 | 2.84% | 110,739 |
| Jun 29, 2026 | 1,200.00 | 1,206.00 | 1,146.00 | 1,196.00 | 1,196.00 | 1.18% | 68,223 |
| Jun 26, 2026 | 1,174.00 | 1,200.00 | 1,148.00 | 1,182.00 | 1,182.00 | - | 57,570 |
| Jun 25, 2026 | 1,182.00 | 1,238.00 | 1,166.00 | 1,182.00 | 1,182.00 | -0.34% | 68,997 |
| Jun 24, 2026 | 1,190.00 | 1,202.00 | 1,160.00 | 1,186.00 | 1,186.00 | -1.00% | 195,025 |
| Jun 23, 2026 | 1,190.00 | 1,248.00 | 1,183.32 | 1,198.00 | 1,198.00 | -1.32% | 54,603 |
| Jun 22, 2026 | 1,236.00 | 1,270.00 | 1,180.00 | 1,214.00 | 1,214.00 | -2.10% | 88,719 |
| Jun 19, 2026 | 1,200.00 | 1,256.00 | 1,182.00 | 1,240.00 | 1,240.00 | 3.16% | 202,318 |
| Jun 18, 2026 | 1,254.00 | 1,268.00 | 1,198.00 | 1,202.00 | 1,202.00 | -4.30% | 105,699 |
| Jun 17, 2026 | 1,180.00 | 1,258.00 | 1,216.00 | 1,256.00 | 1,256.00 | 3.12% | 116,954 |
| Jun 16, 2026 | 1,254.00 | 1,260.00 | 1,186.00 | 1,218.00 | 1,218.00 | -1.14% | 156,340 |
| Jun 15, 2026 | 1,260.00 | 1,330.00 | 1,226.00 | 1,232.00 | 1,232.00 | -2.84% | 79,587 |
| 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 |