Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cohort (CHRT) Share Price

Price 1,124.00p on 15-05-2026 at 18:35:09
Change -34.00p -2.94%
Buy 1,132.00p
Sell 1,120.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 417.00 at 1,137.741p
Day's Volume: 74,775
Last Close: 1,124.00p
Open: 1,102.00p
ISIN: GB00B0YD2B94
Day's Range 1,102.00p - 1,154.00p
52wk Range: 884.00p - 1,796.00p
Market Capitalisation: £514.85m
VWAP: 1,136.09873p
Shares in Issue: 45.81m

Sector: Aeronautics and Defence

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

Cohort (CHRT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 417 1,137.741p SI Trade
Negotiated Trade
 16:47:07 - 15-May-26
Buy* 327 1,124.00p Automatic Execution
 16:39:23 - 15-May-26
Buy* 13,152 1,124.00p Suspected BUY Trade
 16:35:14 - 15-May-26
Buy* 1,787 1,130.00p Ordinary
 16:29:18 - 15-May-26
Unknown* 0 1,132.00p SI Trade
 16:28:51 - 15-May-26
Sell* 47 1,126.00p Automatic Execution
 16:28:20 - 15-May-26
Sell* 74 1,126.00p Automatic Execution
 16:28:20 - 15-May-26
Sell* 36 1,126.00p Automatic Execution
 16:28:20 - 15-May-26
Sell* 47 1,130.00p Automatic Execution
 16:28:06 - 15-May-26
Sell* 97 1,130.00p Automatic Execution
 16:28:06 - 15-May-26
See more Cohort trades

Cohort (CHRT) Share Price History

Time period:
to
Date Open High Low Close Volume
15th May 2026 (Fri) 1,102.00 1,154.00 1,102.00 1,124.00 74,775
14th May 2026 (Thu) 1,088.00 1,158.00 1,088.00 1,158.00 66,340
13th May 2026 (Wed) 1,086.00 1,160.00 1,086.00 1,130.00 384,260
12th May 2026 (Tue) 1,160.00 1,160.00 1,118.00 1,142.00 145,840
11th May 2026 (Mon) 1,180.00 1,180.00 1,088.00 1,148.00 353,991
8th May 2026 (Fri) 1,230.00 1,230.00 1,128.00 1,128.00 302,357
7th May 2026 (Thu) 1,208.00 1,254.00 1,208.00 1,236.00 162,271
6th May 2026 (Wed) 1,190.00 1,230.00 1,180.00 1,214.00 138,457
5th May 2026 (Tue) 1,238.00 1,238.00 1,158.00 1,158.00 131,489
4th May 2026 (Mon) 1,224.00 1,224.00 1,224.00 1,224.00 0
1st May 2026 (Fri) 1,238.00 1,238.00 1,200.00 1,224.00 74,938
30th Apr 2026 (Thu) 1,268.00 1,268.00 1,198.00 1,220.00 150,638
29th Apr 2026 (Wed) 1,228.00 1,246.00 1,208.00 1,214.00 116,765
28th Apr 2026 (Tue) 1,276.00 1,276.00 1,220.00 1,230.00 113,359
27th Apr 2026 (Mon) 1,250.00 1,288.00 1,250.00 1,272.00 98,183
24th Apr 2026 (Fri) 1,286.00 1,312.00 1,254.00 1,262.00 170,707
23rd Apr 2026 (Thu) 1,334.00 1,334.00 1,292.00 1,316.00 101,387
22nd Apr 2026 (Wed) 1,290.00 1,342.00 1,290.00 1,334.00 60,405
21st Apr 2026 (Tue) 1,320.00 1,338.00 1,292.00 1,300.00 121,015
20th Apr 2026 (Mon) 1,390.00 1,390.00 1,324.00 1,330.00 65,106
17th Apr 2026 (Fri) 1,320.00 1,386.00 1,320.00 1,352.00 59,726
See more Cohort price history

Cohort (CHRT) Regulatory News

Date Source Headline
12th May 2026 10:46 am RNS Holding(s) in Company
1st May 2026 9:37 am RNS Total Voting Rights
10th Apr 2026 3:58 pm RNS Director/PDMR Shareholding
10th Apr 2026 12:35 pm RNS Holding(s) in Company
2nd Apr 2026 7:00 am RNS Block Listing Six Monthly Return
1st Apr 2026 10:10 am RNS Total Voting Rights
26th Mar 2026 7:00 am RNS Contract Announcement
23rd Mar 2026 7:00 am RNS Contract Announcement
2nd Mar 2026 11:57 am RNS Total Voting Rights
25th Feb 2026 9:51 am RNS Block Listing Six Monthly Return
See more Cohort regulatory news

Cohort (CHRT) Share News

LONDON BROKER RATINGS: LBBW raises Shell; DZ Bank cuts Vodafone

14th May 2026 09:32

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

IN BRIEF: Cohort awarded EUR42 million Portuguese Navy contract

26th Mar 2026 11:56

Cohort PLC - Reading, England-based defence and security technology, including communications and sensors - Portuguese subsidiary EID is awarded a EUR42.3 million contract to supply integrated communication systems and networks to the Portuguese Navy. The systems will be deployed across new naval vessels, including supply and offshore patrol ships, with delivery scheduled through to 2029. Cohort says the contract strengthens its order book and improves visibility over future revenues, while highlighting the group's growing relationship with the Portuguese Navy following recent additional contract wins. Read More

LONDON BRIEFING: Next profit grows; Intertek names new CFO

26th Mar 2026 07:53

(Alliance News) - Next reports annual profit growth, Intertek reshuffles its leadership with a new chief financial officer, and Centrica and Ceres Power strike a strategic clean energy partnership. Read More

Cohort subsidiary EM Solutions wins contract valued at AUD22 million

23rd Mar 2026 10:14

(Alliance News) - Cohort PLC on Monday announced that its subsidiary EM Solutions has been awarded a contract worth around GBP11.5 million. Read More

LONDON MARKET OPEN: FTSE 100 slides as Hormuz tensions rattle markets

23rd Mar 2026 08:50

(Alliance News) - Stock prices in London opened sharply lower on Monday, as escalating tensions in the Middle East and fresh threats over the Strait of Hormuz rattled global markets. Read More

See more Cohort news
FTSE 100 Latest
Value10,195.37
Change-177.56

Login to your account

Forgot Password?

Not Registered