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	1,380.00p on 06-03-2026 at 19:40:05
Change	56.00p 4.23%
Buy	1,392.00p
Sell	1,382.00p

Last Trade:	Buy 507.00 at 1,383.117p
Day's Volume:	157,476
Last Close:	1,380.00p
Open:	1,264.00p
ISIN:	GB00B0YD2B94

Day's Range	1,264.00p - 1,416.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£631.59m
VWAP:	1,360.98423p
Shares in Issue:	45.77m

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*	507	1,383.117p	SI Trade Negotiated Trade	16:47:08 - 06-Mar-26
Sell*	76	1,380.00p	SI Trade	16:35:00 - 06-Mar-26
Sell*	124	1,380.00p	SI Trade	16:35:00 - 06-Mar-26
Sell*	1,219	1,380.00p	SI Trade	16:35:00 - 06-Mar-26
Sell*	24	1,380.00p	SI Trade	16:35:00 - 06-Mar-26
Sell*	34	1,386.00p	Automatic Execution	16:29:08 - 06-Mar-26
Sell*	40	1,386.00p	Automatic Execution	16:29:08 - 06-Mar-26
Sell*	719	1,389.795p	Negotiated Trade	16:27:38 - 06-Mar-26
Buy*	81	1,382.00p	Automatic Execution	16:27:31 - 06-Mar-26
Sell*	34	1,386.00p	Automatic Execution	16:27:31 - 06-Mar-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	1,264.00	1,416.00	1,264.00	1,380.00	157,476
5th Mar 2026 (Thu)	1,334.00	1,338.00	1,302.00	1,324.00	118,713
4th Mar 2026 (Wed)	1,328.00	1,328.00	1,276.00	1,314.00	243,750
3rd Mar 2026 (Tue)	1,328.00	1,328.00	1,276.00	1,300.00	128,410
2nd Mar 2026 (Mon)	1,302.00	1,340.00	1,280.00	1,310.00	296,901
27th Feb 2026 (Fri)	1,264.00	1,306.00	1,252.00	1,292.00	230,683
26th Feb 2026 (Thu)	1,240.00	1,254.00	1,226.00	1,236.00	253,123
25th Feb 2026 (Wed)	1,280.00	1,280.00	1,236.00	1,246.00	141,549
24th Feb 2026 (Tue)	1,236.00	1,274.00	1,216.00	1,248.00	181,328
23rd Feb 2026 (Mon)	1,236.00	1,236.00	1,196.00	1,212.00	76,552
20th Feb 2026 (Fri)	1,220.00	1,230.00	1,186.00	1,212.00	129,866
19th Feb 2026 (Thu)	1,236.00	1,236.00	1,180.00	1,198.00	226,768
18th Feb 2026 (Wed)	1,156.00	1,220.00	1,156.00	1,214.00	130,420
17th Feb 2026 (Tue)	1,188.00	1,214.00	1,172.00	1,194.00	221,921
16th Feb 2026 (Mon)	1,110.00	1,224.00	1,110.00	1,216.00	140,879
13th Feb 2026 (Fri)	1,156.00	1,156.00	1,116.00	1,120.00	439,621
12th Feb 2026 (Thu)	1,156.00	1,156.00	1,114.00	1,114.00	242,455
11th Feb 2026 (Wed)	1,150.00	1,156.00	1,108.00	1,130.00	365,354
10th Feb 2026 (Tue)	1,122.00	1,162.00	1,110.00	1,162.00	142,033
9th Feb 2026 (Mon)	1,062.00	1,134.00	1,062.00	1,130.00	128,620

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
2nd Mar 2026 11:57 am	RNS	Total Voting Rights
25th Feb 2026 9:51 am	RNS	Block Listing Six Monthly Return
20th Feb 2026 7:00 am	RNS	Director/PDMR Shareholding
17th Feb 2026 3:41 pm	RNS	Holding(s) in Company
16th Feb 2026 7:00 am	RNS	Director/PDMR Shareholding
4th Feb 2026 9:35 am	RNS	Holding(s) in Company
2nd Feb 2026 4:54 pm	RNS	Total Voting Rights
30th Jan 2026 7:00 am	RNS	Contract Wins
20th Jan 2026 12:40 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Interim Report 2025

See more Cohort regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19