Cohort plc (AIM:CHRT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,362.00
-28.00 (-2.01%)
Nov 3, 2026, 4:56 PM GMT
Cohort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,390.00 | 1,398.00 | 1,352.00 | 1,362.00 | 1,362.00 | -2.01% | 166,607 |
| Nov 2, 2026 | 1,420.00 | 1,454.00 | 1,376.15 | 1,390.00 | 1,390.00 | -1.56% | 263,569 |
| Oct 30, 2026 | 1,448.00 | 1,448.00 | 1,390.00 | 1,412.00 | 1,412.00 | -1.26% | 147,544 |
| Oct 29, 2026 | 1,384.00 | 1,446.00 | 1,370.00 | 1,430.00 | 1,430.00 | 4.53% | 329,901 |
| Oct 28, 2026 | 1,360.00 | 1,376.00 | 1,318.31 | 1,368.00 | 1,368.00 | 2.24% | 159,761 |
| Oct 27, 2026 | 1,360.00 | 1,360.00 | 1,316.96 | 1,338.00 | 1,338.00 | -0.30% | 162,568 |
| Oct 26, 2026 | 1,320.00 | 1,350.00 | 1,266.00 | 1,342.00 | 1,342.00 | 3.39% | 79,924 |
| Oct 23, 2026 | 1,294.00 | 1,308.08 | 1,244.00 | 1,298.00 | 1,298.00 | 0.31% | 88,896 |
| Oct 22, 2026 | 1,274.00 | 1,304.72 | 1,246.00 | 1,294.00 | 1,294.00 | 0.31% | 78,739 |
| Oct 21, 2026 | 1,290.00 | 1,308.00 | 1,252.00 | 1,290.00 | 1,290.00 | -0.15% | 150,533 |
| Oct 20, 2026 | 1,270.00 | 1,324.00 | 1,254.00 | 1,292.00 | 1,292.00 | -1.07% | 101,285 |
| Oct 19, 2026 | 1,270.00 | 1,310.00 | 1,270.00 | 1,306.00 | 1,306.00 | 0.46% | 55,730 |
| Oct 16, 2026 | 1,306.00 | 1,326.00 | 1,294.00 | 1,300.00 | 1,300.00 | 2.85% | 97,198 |
| Oct 15, 2026 | 1,257.30 | 1,280.00 | 1,242.00 | 1,264.00 | 1,264.00 | 0.32% | 103,836 |
| Oct 14, 2026 | 1,210.00 | 1,288.00 | 1,210.00 | 1,260.00 | 1,260.00 | 1.61% | 100,265 |
| Oct 13, 2026 | 1,262.00 | 1,282.00 | 1,218.00 | 1,240.00 | 1,240.00 | -2.82% | 137,801 |
| Oct 12, 2026 | 1,250.00 | 1,290.00 | 1,224.00 | 1,276.00 | 1,276.00 | 5.63% | 134,576 |
| Oct 9, 2026 | 1,160.00 | 1,222.00 | 1,160.00 | 1,208.00 | 1,208.00 | 1.34% | 415,799 |
| Oct 8, 2026 | 1,172.00 | 1,216.00 | 1,164.00 | 1,192.00 | 1,192.00 | 0.85% | 108,747 |
| Oct 7, 2026 | 1,200.00 | 1,240.00 | 1,170.00 | 1,182.00 | 1,182.00 | -2.31% | 297,834 |
| Oct 6, 2026 | 1,182.00 | 1,230.00 | 1,182.00 | 1,210.00 | 1,210.00 | -0.82% | 312,391 |
| Oct 5, 2026 | 1,250.00 | 1,250.00 | 1,192.00 | 1,220.00 | 1,220.00 | 1.16% | 86,293 |
| Oct 2, 2026 | 1,196.00 | 1,222.00 | 1,204.00 | 1,206.00 | 1,206.00 | 1.01% | 84,309 |
| Oct 1, 2026 | 1,186.00 | 1,220.00 | 1,168.00 | 1,194.00 | 1,194.00 | -0.50% | 106,318 |
| Sep 30, 2026 | 1,198.00 | 1,200.00 | 1,168.00 | 1,200.00 | 1,200.00 | 2.04% | 124,598 |
| Sep 29, 2026 | 1,144.20 | 1,184.00 | 1,162.00 | 1,176.00 | 1,176.00 | 1.73% | 77,937 |
| Sep 28, 2026 | 1,174.24 | 1,188.00 | 1,146.00 | 1,156.00 | 1,156.00 | 0.17% | 69,839 |
| Sep 25, 2026 | 1,198.00 | 1,200.00 | 1,124.00 | 1,154.00 | 1,154.00 | 1.23% | 103,437 |
| Sep 24, 2026 | 1,166.20 | 1,154.00 | 1,128.00 | 1,140.00 | 1,140.00 | -3.39% | 96,482 |
| 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 |