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	897.00p on 02-01-2026 at 19:10:05
Change	-10.00p -1.1%
Buy	898.00p
Sell	895.00p

Last Trade:	Sell 6.00 at 897.00p
Day's Volume:	163,336
Last Close:	897.00p
Open:	919.00p
ISIN:	GB00B0YD2B94

Day's Range	886.00p - 928.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£410.06m
VWAP:	903.45881p
Shares in Issue:	45.71m

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
Sell*	6	897.00p	SI Trade	16:35:16 - 02-Jan-26
Sell*	835	897.00p	SI Trade	16:35:16 - 02-Jan-26
Sell*	21,979	897.00p	Uncrossing Trade	16:35:16 - 02-Jan-26
Buy*	51	898.00p	Automatic Execution	16:29:59 - 02-Jan-26
Buy*	4	898.00p	Automatic Execution	16:29:59 - 02-Jan-26
Buy*	47	897.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	3	897.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	40	897.00p	Automatic Execution	16:29:51 - 02-Jan-26
Buy*	7	897.00p	Automatic Execution	16:29:33 - 02-Jan-26
Buy*	6	897.00p	Automatic Execution	16:29:33 - 02-Jan-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	919.00	928.00	886.00	897.00	163,336
1st Jan 2026 (Thu)	907.00	907.00	907.00	907.00	0
31st Dec 2025 (Wed)	906.00	910.00	902.00	907.00	28,893
30th Dec 2025 (Tue)	905.00	910.00	896.00	910.00	127,747
29th Dec 2025 (Mon)	909.00	909.00	884.00	905.00	122,217
26th Dec 2025 (Fri)	899.00	899.00	899.00	899.00	0
25th Dec 2025 (Thu)	899.00	899.00	899.00	899.00	0
24th Dec 2025 (Wed)	902.00	911.00	894.00	899.00	72,667
23rd Dec 2025 (Tue)	922.00	922.00	903.00	909.00	91,758
22nd Dec 2025 (Mon)	928.00	928.00	903.00	922.00	169,207
19th Dec 2025 (Fri)	936.00	946.00	907.00	920.00	249,656
18th Dec 2025 (Thu)	920.00	955.00	918.00	942.00	322,550
17th Dec 2025 (Wed)	949.00	965.00	920.00	920.00	200,823
16th Dec 2025 (Tue)	960.00	968.00	941.00	948.00	204,592
15th Dec 2025 (Mon)	984.00	991.00	951.00	966.00	293,263
12th Dec 2025 (Fri)	951.00	991.00	950.00	985.00	302,537
11th Dec 2025 (Thu)	1,046.00	1,056.00	950.00	950.00	583,712
10th Dec 2025 (Wed)	1,120.00	1,124.00	1,010.00	1,034.00	404,800
9th Dec 2025 (Tue)	1,124.00	1,124.00	1,094.00	1,104.00	95,288
8th Dec 2025 (Mon)	1,098.00	1,108.00	1,072.00	1,100.00	163,867
5th Dec 2025 (Fri)	1,076.00	1,100.00	1,068.00	1,086.00	119,643
4th Dec 2025 (Thu)	1,076.00	1,084.00	1,060.00	1,076.00	215,428
3rd Dec 2025 (Wed)	1,074.00	1,088.00	1,060.00	1,072.00	60,035
2nd Dec 2025 (Tue)	1,054.00	1,074.00	1,040.00	1,072.00	89,431

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
22nd Dec 2025 9:00 am	RNS-R	Investor Presentation via Engage Investor
22nd Dec 2025 9:00 am	RNS-R	Investor Presentation via Engage Investor
15th Dec 2025 11:56 am	RNS	Director/PDMR Shareholding
11th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Dec 2025 7:01 am	RNS	Half Year Results
1st Dec 2025 12:20 pm	RNS	Total Voting Rights
28th Nov 2025 7:00 am	RNS	Notice of Half Year Results
4th Nov 2025 11:59 am	RNS	Total Voting Rights
27th Oct 2025 4:37 pm	RNS	Director/PDMR Shareholding
16th Oct 2025 10:11 am	RNS	Director/PDMR Shareholding

See more Cohort regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76