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	1,194.00p on 21-01-2026 at 14:52:15
Change	-2.00p -0.17%
Buy	1,194.00p
Sell	1,192.00p

Last Trade:	Buy 16.00 at 1,194.00p
Day's Volume:	71,288
Last Close:	1,196.00p
Open:	1,204.00p
ISIN:	GB00B0YD2B94

Day's Range	1,182.00p - 1,204.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£546.07m
VWAP:	1,192.20993p
Shares in Issue:	45.73m

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*	16	1,194.00p	Automatic Execution	14:52:15 - 21-Jan-26
Buy*	19	1,194.00p	Automatic Execution	14:52:15 - 21-Jan-26
Buy*	153	1,194.00p	Automatic Execution	14:52:15 - 21-Jan-26
Buy*	290	1,194.00p	Automatic Execution	14:52:15 - 21-Jan-26
Buy*	12	1,194.00p	Automatic Execution	14:52:14 - 21-Jan-26
Buy*	153	1,194.00p	Automatic Execution	14:52:14 - 21-Jan-26
Buy*	36	1,194.00p	Automatic Execution	14:52:14 - 21-Jan-26
Buy*	30	1,194.00p	Automatic Execution	14:52:14 - 21-Jan-26
Buy*	168	1,194.00p	Automatic Execution	14:52:14 - 21-Jan-26
Buy*	284	1,194.00p	Automatic Execution	14:52:14 - 21-Jan-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	1,204.00	1,204.00	1,182.00	1,196.00	71,288
20th Jan 2026 (Tue)	1,186.00	1,202.00	1,150.00	1,196.00	208,651
19th Jan 2026 (Mon)	1,150.00	1,188.00	1,140.00	1,170.00	145,252
16th Jan 2026 (Fri)	1,120.00	1,158.00	1,120.00	1,148.00	194,040
15th Jan 2026 (Thu)	1,168.00	1,168.00	1,120.00	1,132.00	915,892
14th Jan 2026 (Wed)	1,150.00	1,156.00	1,128.00	1,150.00	874,739
13th Jan 2026 (Tue)	1,148.00	1,160.00	1,138.00	1,140.00	576,526
12th Jan 2026 (Mon)	1,112.00	1,148.00	1,112.00	1,140.00	709,414
9th Jan 2026 (Fri)	1,100.00	1,120.00	1,092.00	1,120.00	506,685
8th Jan 2026 (Thu)	1,048.00	1,110.00	1,028.00	1,094.00	915,879
7th Jan 2026 (Wed)	970.00	1,038.00	945.00	1,030.00	1,015,061
6th Jan 2026 (Tue)	957.00	967.00	932.00	948.00	235,387
5th Jan 2026 (Mon)	911.00	952.00	900.00	949.00	371,217
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

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
20th Jan 2026 12:40 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Interim Report 2025
5th Jan 2026 9:00 am	RNS-R	Investor Presentation via Equity Development
2nd Jan 2026 12:40 pm	RNS	Total Voting Rights
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

See more Cohort regulatory news

FTSE 100 Latest

Value10,153.66

Change26.88