Cohort plc (AIM:CHRT)
London · Delayed Price · Currency is GBP · Price in GBX 1,196.00
+60.00 (5.28%)
May 22, 2026, 4:47 PM GMT
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,100.00 | 1,136.00 | 1,136.00 | 0.71% | 83,208 |
| 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 |
| May 14, 2026 | 1,088.00 | 1,158.00 | 1,088.00 | 1,158.00 | 1,158.00 | 2.48% | 66,359 |
| May 13, 2026 | 1,086.00 | 1,172.00 | 1,086.00 | 1,130.00 | 1,130.00 | -1.05% | 384,279 |
| May 12, 2026 | 1,160.00 | 1,160.00 | 1,114.00 | 1,142.00 | 1,142.00 | -0.52% | 145,856 |
| May 11, 2026 | 1,180.00 | 1,180.00 | 1,088.00 | 1,148.00 | 1,148.00 | 1.77% | 354,037 |
| May 8, 2026 | 1,230.00 | 1,244.00 | 1,128.00 | 1,128.00 | 1,128.00 | -8.74% | 302,377 |
| May 7, 2026 | 1,208.00 | 1,256.00 | 1,200.00 | 1,236.00 | 1,236.00 | 1.81% | 162,292 |
| May 6, 2026 | 1,190.00 | 1,230.00 | 1,180.00 | 1,214.00 | 1,214.00 | 4.84% | 138,485 |
| May 5, 2026 | 1,238.00 | 1,242.00 | 1,158.00 | 1,158.00 | 1,158.00 | -5.39% | 131,522 |
| May 1, 2026 | 1,238.00 | 1,262.00 | 1,200.00 | 1,224.00 | 1,224.00 | 0.33% | 74,968 |
| Apr 30, 2026 | 1,268.00 | 1,268.00 | 1,198.00 | 1,220.00 | 1,220.00 | 0.49% | 150,656 |
| Apr 29, 2026 | 1,228.00 | 1,268.00 | 1,195.91 | 1,214.00 | 1,214.00 | -1.30% | 116,779 |
| Apr 28, 2026 | 1,276.00 | 1,316.00 | 1,220.00 | 1,230.00 | 1,230.00 | -3.30% | 113,381 |
| Apr 27, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.79% | 98,215 |
| Apr 24, 2026 | 1,286.00 | 1,332.00 | 1,250.00 | 1,262.00 | 1,262.00 | -4.10% | 170,734 |
| Apr 23, 2026 | 1,334.00 | 1,336.00 | 1,292.00 | 1,316.00 | 1,316.00 | -1.35% | 101,406 |
| Apr 22, 2026 | 1,290.00 | 1,346.00 | 1,290.00 | 1,334.00 | 1,334.00 | 2.62% | 60,421 |
| Apr 21, 2026 | 1,320.00 | 1,360.00 | 1,292.00 | 1,300.00 | 1,300.00 | -2.26% | 121,042 |
| Apr 20, 2026 | 1,390.00 | 1,390.00 | 1,323.20 | 1,330.00 | 1,330.00 | -1.63% | 65,130 |
| Apr 17, 2026 | 1,320.00 | 1,388.00 | 1,320.00 | 1,352.00 | 1,352.00 | 1.35% | 59,756 |
| Apr 16, 2026 | 1,342.00 | 1,362.00 | 1,302.00 | 1,334.00 | 1,334.00 | -0.15% | 74,635 |
| Apr 15, 2026 | 1,360.00 | 1,360.00 | 1,294.48 | 1,336.00 | 1,336.00 | 1.37% | 56,461 |
| Apr 14, 2026 | 1,316.00 | 1,340.00 | 1,268.00 | 1,318.00 | 1,318.00 | 1.23% | 108,970 |
| Apr 13, 2026 | 1,264.00 | 1,304.00 | 1,242.00 | 1,302.00 | 1,302.00 | 3.17% | 80,793 |
| Apr 10, 2026 | 1,300.00 | 1,302.00 | 1,248.00 | 1,262.00 | 1,262.00 | -2.77% | 76,515 |
| Apr 9, 2026 | 1,300.00 | 1,314.00 | 1,230.00 | 1,298.00 | 1,298.00 | 3.84% | 146,548 |
| Apr 8, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.19% | 129,943 |
| Apr 7, 2026 | 1,320.00 | 1,320.00 | 1,248.00 | 1,278.00 | 1,278.00 | -2.14% | 134,079 |
| Apr 2, 2026 | 1,252.00 | 1,312.00 | 1,240.80 | 1,306.00 | 1,306.00 | 2.83% | 641,358 |
| Apr 1, 2026 | 1,228.00 | 1,272.00 | 1,194.00 | 1,270.00 | 1,270.00 | 4.61% | 215,903 |
| Mar 31, 2026 | 1,154.00 | 1,220.00 | 1,148.00 | 1,214.00 | 1,214.00 | 5.57% | 82,266 |
| Mar 30, 2026 | 1,208.00 | 1,208.00 | 1,137.45 | 1,150.00 | 1,150.00 | -1.20% | 124,143 |
| Mar 27, 2026 | 1,240.00 | 1,240.00 | 1,148.00 | 1,164.00 | 1,164.00 | -5.98% | 125,605 |
| Mar 26, 2026 | 1,240.00 | 1,256.50 | 1,216.00 | 1,238.00 | 1,238.00 | - | 136,849 |
| Mar 25, 2026 | 1,180.00 | 1,252.00 | 1,180.00 | 1,238.00 | 1,238.00 | 3.00% | 65,423 |
| Mar 24, 2026 | 1,244.00 | 1,270.00 | 1,194.00 | 1,202.00 | 1,202.00 | -3.22% | 105,086 |
| Mar 23, 2026 | 1,228.00 | 1,268.00 | 1,186.00 | 1,242.00 | 1,242.00 | - | 165,797 |
| Mar 20, 2026 | 1,272.00 | 1,351.45 | 1,231.29 | 1,242.00 | 1,242.00 | -2.20% | 242,159 |
| Mar 19, 2026 | 1,322.00 | 1,348.00 | 1,268.00 | 1,270.00 | 1,270.00 | -5.22% | 131,900 |
| Mar 18, 2026 | 1,382.00 | 1,382.00 | 1,327.60 | 1,340.00 | 1,340.00 | -0.15% | 220,254 |
| Mar 17, 2026 | 1,360.00 | 1,368.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.74% | 285,622 |
| Mar 16, 2026 | 1,390.00 | 1,400.00 | 1,340.00 | 1,352.00 | 1,352.00 | -2.03% | 102,479 |
| Mar 13, 2026 | 1,416.00 | 1,429.48 | 1,364.00 | 1,380.00 | 1,380.00 | -1.71% | 124,235 |
| Mar 12, 2026 | 1,368.00 | 1,414.00 | 1,348.00 | 1,404.00 | 1,404.00 | 2.93% | 205,149 |
| Mar 11, 2026 | 1,418.00 | 1,418.00 | 1,320.00 | 1,364.00 | 1,364.00 | 0.15% | 97,879 |