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	1,206.00p on 05-10-2026 at 05:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 13,037.00 at 1,206.00p
Day's Volume:	0
Last Close:	1,206.00p
Open:	0.00p
ISIN:	GB00B0YD2B94

Day's Range	0.00p - 0.00p
52wk Range:	884.00p - 1,530.00p
Market Capitalisation:	£554.62m
VWAP:	0.00p
Shares in Issue:	45.99m

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*	13,037	1,206.00p	Uncrossing Trade	16:35:17 - 02-Oct-26
Buy*	74	1,214.00p	Automatic Execution	16:26:04 - 02-Oct-26
Buy*	130	1,214.00p	Automatic Execution	16:26:04 - 02-Oct-26
Buy*	72	1,214.00p	Automatic Execution	16:26:04 - 02-Oct-26
Buy*	22	1,212.00p	Automatic Execution	16:26:04 - 02-Oct-26
Buy*	48	1,212.00p	Automatic Execution	16:26:04 - 02-Oct-26
Sell*	62	1,208.00p	Automatic Execution	16:26:04 - 02-Oct-26
Sell*	680	1,209.7583p	Ordinary	16:24:43 - 02-Oct-26
Sell*	20	1,209.50p	Ordinary	16:24:43 - 02-Oct-26
Sell*	102	1,210.00p	Automatic Execution	16:21:41 - 02-Oct-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	1,204.00	1,222.00	1,204.00	1,206.00	84,293
1st Oct 2026 (Thu)	1,186.00	1,214.00	1,178.00	1,194.00	106,299
30th Sep 2026 (Wed)	1,168.00	1,200.00	1,168.00	1,200.00	124,583
29th Sep 2026 (Tue)	1,164.00	1,184.00	1,162.00	1,176.00	77,929
28th Sep 2026 (Mon)	1,188.00	1,188.00	1,146.00	1,156.00	69,810
25th Sep 2026 (Fri)	1,198.00	1,198.00	1,138.00	1,154.00	103,416
24th Sep 2026 (Thu)	1,148.00	1,154.00	1,128.00	1,140.00	96,466
23rd Sep 2026 (Wed)	1,170.00	1,192.00	1,158.00	1,180.00	78,456
22nd Sep 2026 (Tue)	1,230.00	1,230.00	1,178.00	1,178.00	54,275
21st Sep 2026 (Mon)	1,160.00	1,204.00	1,160.00	1,202.00	54,437
18th Sep 2026 (Fri)	1,178.00	1,196.00	1,158.00	1,178.00	96,299
17th Sep 2026 (Thu)	1,200.00	1,204.00	1,172.00	1,204.00	120,877
16th Sep 2026 (Wed)	1,158.00	1,196.00	1,158.00	1,178.00	97,243
15th Sep 2026 (Tue)	1,148.00	1,156.00	1,132.00	1,144.00	103,073
14th Sep 2026 (Mon)	1,140.00	1,146.00	1,130.00	1,130.00	101,720
11th Sep 2026 (Fri)	1,110.00	1,144.00	1,110.00	1,140.00	135,009
10th Sep 2026 (Thu)	1,124.00	1,140.00	1,116.00	1,124.00	69,803
9th Sep 2026 (Wed)	1,194.00	1,194.00	1,112.00	1,134.00	93,151
8th Sep 2026 (Tue)	1,166.00	1,166.00	1,138.00	1,138.00	115,564
7th Sep 2026 (Mon)	1,150.00	1,188.00	1,150.00	1,166.00	61,915

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
1st Oct 2026 12:34 pm	RNS	Total Voting Rights
24th Sep 2026 5:01 pm	RNS	Result of AGM
24th Sep 2026 7:00 am	RNS	AGM Statement
17th Sep 2026 4:14 pm	RNS	Grant of Share Options under the Sharesave Scheme
15th Sep 2026 6:25 pm	RNS	Director/PDMR Shareholding (Replacement)
11th Sep 2026 12:47 pm	RNS	Director/PDMR Shareholding
1st Sep 2026 7:00 am	RNS	Total Voting Rights
24th Aug 2026 5:15 pm	RNS	Director/PDMR Shareholding
24th Aug 2026 5:01 pm	RNS	Block Listing Six Monthly Return
20th Aug 2026 4:46 pm	RNS	Director/PDMR Shareholdings

See more Cohort regulatory news

FTSE 100 Latest

Value10,461.95

Change0.00