Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,160.00
-22.00 (-1.86%)
Sep 3, 2026, 4:35 PM GMT
Cohort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1,250.00 | 1,310.00 | 1,234.00 | 1,294.00 | 1,282.17 | 1.89% | 70,186 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,250.00 | 1,270.00 | 1,258.39 | -2.61% | 121,819 |
| Jul 10, 2026 | 1,382.00 | 1,438.00 | 1,284.00 | 1,304.00 | 1,292.08 | -6.59% | 103,719 |
| Jul 9, 2026 | 1,396.00 | 1,458.00 | 1,366.00 | 1,396.00 | 1,383.24 | -0.14% | 73,202 |
| Jul 8, 2026 | 1,420.00 | 1,500.00 | 1,376.00 | 1,398.00 | 1,385.22 | -3.85% | 111,764 |
| Jul 7, 2026 | 1,480.00 | 1,500.00 | 1,418.00 | 1,454.00 | 1,440.71 | 2.25% | 134,137 |
| Jul 6, 2026 | 1,424.00 | 1,478.00 | 1,406.00 | 1,422.00 | 1,409.00 | -0.14% | 98,145 |
| Jul 3, 2026 | 1,434.00 | 1,479.30 | 1,398.00 | 1,424.00 | 1,410.99 | -0.84% | 197,100 |
| Jul 2, 2026 | 1,374.00 | 1,450.00 | 1,310.00 | 1,436.00 | 1,422.88 | 7.32% | 168,303 |
| Jul 1, 2026 | 1,250.00 | 1,368.00 | 1,200.00 | 1,338.00 | 1,325.77 | 8.78% | 134,740 |
| Jun 30, 2026 | 1,202.00 | 1,250.00 | 1,140.00 | 1,230.00 | 1,218.76 | 2.84% | 110,739 |
| Jun 29, 2026 | 1,200.00 | 1,206.00 | 1,146.00 | 1,196.00 | 1,185.07 | 1.18% | 68,223 |
| Jun 26, 2026 | 1,174.00 | 1,200.00 | 1,148.00 | 1,182.00 | 1,171.20 | - | 57,570 |
| Jun 25, 2026 | 1,182.00 | 1,238.00 | 1,166.00 | 1,182.00 | 1,171.20 | -0.34% | 68,997 |