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	1,544.00p on 08-07-2025 at 13:32:49
Change	18.00p 1.18%
Buy	1,544.00p
Sell	1,538.00p
Buy / Sell CHRT Shares

Last Trade:	Unknown 300.00 at 1,541.00p
Day's Volume:	54,064
Last Close:	1,526.00p
Open:	1,508.00p
ISIN:	GB00B0YD2B94

Day's Range	1,508.00p - 1,554.00p
52wk Range:	752.00p - 1,608.00p
Market Capitalisation:	£700m
VWAP:	1,536.27164p
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
Unknown*	300	1,541.00p	Ordinary	14:32:47 - 08-Jul-25
Buy*	55	1,544.00p	Automatic Execution	14:31:42 - 08-Jul-25
Buy*	290	1,542.00p	Automatic Execution	14:31:10 - 08-Jul-25
Sell*	250	1,541.992p	Ordinary	14:30:43 - 08-Jul-25
Buy*	33	1,546.00p	SI Trade	14:30:42 - 08-Jul-25
Buy*	20	1,538.00p	Automatic Execution	14:29:41 - 08-Jul-25
Sell*	42	1,538.00p	Automatic Execution	14:29:40 - 08-Jul-25
Sell*	42	1,538.00p	Automatic Execution	14:29:40 - 08-Jul-25
Sell*	42	1,538.00p	Automatic Execution	14:29:40 - 08-Jul-25
Sell*	67	1,538.00p	Automatic Execution	14:29:40 - 08-Jul-25

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2025 (Mon)	1,544.00	1,576.00	1,508.00	1,526.00	94,965
4th Jul 2025 (Fri)	1,554.00	1,586.00	1,548.00	1,552.00	65,282
3rd Jul 2025 (Thu)	1,518.00	1,568.00	1,518.00	1,568.00	98,251
2nd Jul 2025 (Wed)	1,528.00	1,528.00	1,470.00	1,516.00	159,095
1st Jul 2025 (Tue)	1,522.00	1,564.00	1,522.00	1,528.00	83,964
30th Jun 2025 (Mon)	1,554.00	1,578.00	1,542.00	1,550.00	102,195
27th Jun 2025 (Fri)	1,542.00	1,590.00	1,542.00	1,546.00	68,717
26th Jun 2025 (Thu)	1,498.00	1,590.00	1,498.00	1,590.00	239,221
25th Jun 2025 (Wed)	1,454.00	1,514.00	1,454.00	1,506.00	114,915
24th Jun 2025 (Tue)	1,520.00	1,522.00	1,412.00	1,484.00	120,128
23rd Jun 2025 (Mon)	1,518.00	1,536.00	1,496.00	1,532.00	81,892
20th Jun 2025 (Fri)	1,528.00	1,544.00	1,496.00	1,518.00	62,292
19th Jun 2025 (Thu)	1,560.00	1,568.00	1,522.00	1,528.00	46,611
18th Jun 2025 (Wed)	1,522.00	1,578.00	1,522.00	1,568.00	94,973
17th Jun 2025 (Tue)	1,488.00	1,538.00	1,488.00	1,534.00	225,912
16th Jun 2025 (Mon)	1,518.00	1,538.00	1,508.00	1,512.00	174,151
13th Jun 2025 (Fri)	1,506.00	1,526.00	1,496.00	1,518.00	91,914
12th Jun 2025 (Thu)	1,510.00	1,530.00	1,470.00	1,510.00	178,214
11th Jun 2025 (Wed)	1,460.00	1,512.00	1,456.00	1,510.00	175,747
10th Jun 2025 (Tue)	1,556.00	1,570.00	1,460.00	1,460.00	132,121
9th Jun 2025 (Mon)	1,598.00	1,600.00	1,544.00	1,560.00	106,173

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
1st Jul 2025 11:00 am	RNS	Total Voting Rights
29th May 2025 7:00 am	RNS	Full Year Trading Update
12th May 2025 3:59 pm	RNS	Block Listing Application
6th May 2025 2:00 pm	RNS-R	Contract Win (Replacement)
1st May 2025 9:00 am	RNS-R	Contract win
1st May 2025 7:00 am	RNS	Total Voting Rights
24th Apr 2025 12:12 pm	RNS	Director/PDMR Shareholding
9th Apr 2025 3:05 pm	RNS	Director/PDMR Shareholding
2nd Apr 2025 10:41 am	RNS	Block Listing Six Monthly Return
1st Apr 2025 9:58 am	RNS	Total Voting Rights

See more Cohort regulatory news

FTSE 100 Latest

Value8,822.38

Change15.85