Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cohort (CHRT) Share Price

Intraday
Historical

Price	1,230.00p on 27-03-2025 at 18:27:28
Change	15.00p 1.23%
Buy	1,240.00p
Sell	1,220.00p
Buy / Sell CHRT Shares

Last Trade:	Buy 13,461.00 at 1,230.00p
Day's Volume:	103,404
Last Close:	1,230.00p
Open:	1,170.00p
ISIN:	GB00B0YD2B94

Day's Range	1,170.00p - 1,240.00p
52wk Range:	652.00p - 1,290.00p
Market Capitalisation:	£556m
VWAP:	1,215.32731p
Shares in Issue:	45m

Sector: Aeronautics and Defence

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cohort (CHRT) Latest Trades
Buy*	13,461	1,230.00p	Suspected BUY Trade	16:35:12 - 27-Mar-25
Sell*	11	1,220.00p	Automatic Execution	16:29:55 - 27-Mar-25
Buy*	2	1,240.00p	Automatic Execution	16:29:51 - 27-Mar-25
Buy*	41	1,240.00p	Automatic Execution	16:29:51 - 27-Mar-25
Buy*	59	1,240.00p	Automatic Execution	16:29:31 - 27-Mar-25
Buy*	63	1,235.00p	Automatic Execution	16:29:27 - 27-Mar-25
Buy*	14	1,235.00p	Automatic Execution	16:29:27 - 27-Mar-25
Buy*	389	1,235.00p	Automatic Execution	16:29:27 - 27-Mar-25
Buy*	37	1,235.00p	Automatic Execution	16:29:27 - 27-Mar-25
Unknown*	7,357	1,225.0014p	Negotiated Trade	16:27:28 - 27-Mar-25

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2025 (Thu)	1,170.00	1,240.00	1,170.00	1,230.00	103,404
26th Mar 2025 (Wed)	1,215.00	1,230.00	1,195.00	1,215.00	121,281
25th Mar 2025 (Tue)	1,205.00	1,210.00	1,185.00	1,185.00	179,486
24th Mar 2025 (Mon)	1,220.00	1,225.00	1,175.00	1,210.00	87,631
21st Mar 2025 (Fri)	1,215.00	1,215.00	1,165.00	1,170.00	129,621
20th Mar 2025 (Thu)	1,230.00	1,230.00	1,150.00	1,190.00	100,833
19th Mar 2025 (Wed)	1,190.00	1,225.00	1,175.00	1,200.00	139,470
18th Mar 2025 (Tue)	1,260.00	1,260.00	1,200.00	1,215.00	158,737
17th Mar 2025 (Mon)	1,265.00	1,280.00	1,215.00	1,220.00	155,230
14th Mar 2025 (Fri)	1,245.00	1,260.00	1,230.00	1,260.00	102,844
13th Mar 2025 (Thu)	1,230.00	1,250.00	1,205.00	1,240.00	72,146
12th Mar 2025 (Wed)	1,195.00	1,225.00	1,190.00	1,205.00	228,408
11th Mar 2025 (Tue)	1,200.00	1,240.00	1,200.00	1,215.00	69,816
10th Mar 2025 (Mon)	1,245.00	1,245.00	1,195.00	1,225.00	195,331
7th Mar 2025 (Fri)	1,240.00	1,240.00	1,195.00	1,205.00	211,728
6th Mar 2025 (Thu)	1,240.00	1,240.00	1,195.00	1,215.00	154,818
5th Mar 2025 (Wed)	1,220.00	1,290.00	1,220.00	1,225.00	249,277
4th Mar 2025 (Tue)	1,195.00	1,220.00	1,175.00	1,215.00	153,382
3rd Mar 2025 (Mon)	1,120.00	1,215.00	1,120.00	1,185.00	334,067
28th Feb 2025 (Fri)	1,060.00	1,090.00	1,060.00	1,085.00	70,284

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
3rd Mar 2025 12:34 pm	RNS	Total Voting Rights
24th Feb 2025 2:57 pm	RNS	Block Listing Six Monthly Return
21st Feb 2025 2:18 pm	RNS	Director/PDMR Shareholding
12th Feb 2025 11:00 am	RNS-R	Investor Presentation via Investor Meet Company
12th Feb 2025 7:00 am	RNS	MASS wins extension for JCAST training contract
10th Feb 2025 7:00 am	RNS-R	Cohort presentation at Shares Spotlight Event
5th Feb 2025 7:00 am	RNS-R	Investor Presentation via Engage Investor
3rd Feb 2025 5:00 pm	RNS	Total Voting Rights
31st Jan 2025 7:00 am	RNS	Completion of EM Solutions Acquisition
24th Jan 2025 7:00 am	RNS-R	Investor Presentation

See more Cohort regulatory news

FTSE 100 Latest

Value8,666.12

Change-23.47