Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,434.00
+82.00 (6.07%)
Aug 14, 2026, 4:35 PM GMT
Cohort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,390.00 | 1,453.28 | 1,380.00 | 1,426.00 | - | 5.47% | 270,300 |
| Aug 13, 2026 | 1,400.00 | 1,400.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.29% | 122,563 |
| Aug 12, 2026 | 1,410.00 | 1,410.00 | 1,344.00 | 1,356.00 | 1,356.00 | -1.88% | 93,293 |
| Aug 11, 2026 | 1,382.00 | 1,418.00 | 1,354.00 | 1,382.00 | 1,382.00 | 0.73% | 169,439 |
| Aug 10, 2026 | 1,324.00 | 1,372.00 | 1,280.00 | 1,372.00 | 1,372.00 | 5.70% | 113,583 |
| Aug 7, 2026 | 1,250.00 | 1,318.00 | 1,250.00 | 1,298.00 | 1,298.00 | 1.25% | 70,594 |
| Aug 6, 2026 | 1,266.00 | 1,322.00 | 1,254.00 | 1,282.00 | 1,282.00 | 2.23% | 57,028 |
| Aug 5, 2026 | 1,298.00 | 1,300.00 | 1,254.00 | 1,254.00 | 1,254.00 | -0.32% | 85,443 |
| Aug 4, 2026 | 1,226.00 | 1,280.00 | 1,220.00 | 1,258.00 | 1,258.00 | 2.44% | 159,595 |
| Aug 3, 2026 | 1,208.00 | 1,248.00 | 1,208.00 | 1,228.00 | 1,228.00 | 0.16% | 66,898 |
| Jul 31, 2026 | 1,296.00 | 1,296.00 | 1,218.00 | 1,226.00 | 1,226.00 | -0.65% | 63,498 |
| Jul 30, 2026 | 1,234.00 | 1,290.00 | 1,229.50 | 1,234.00 | 1,234.00 | -0.64% | 74,821 |
| Jul 29, 2026 | 1,350.00 | 1,350.00 | 1,234.00 | 1,242.00 | 1,242.00 | -3.57% | 102,536 |
| Jul 28, 2026 | 1,344.00 | 1,344.00 | 1,258.00 | 1,288.00 | 1,288.00 | 0.63% | 74,672 |
| Jul 27, 2026 | 1,288.00 | 1,314.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.78% | 89,445 |
| 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 |