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 1,164.00p on 27-03-2026 at 19:40:06
Change -74.00p -5.98%
Buy 1,160.00p
Sell 1,150.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 365.00 at 1,167.956p
Day's Volume: 125,573
Last Close: 1,164.00p
Open: 1,240.00p
ISIN: GB00B0YD2B94
Day's Range 1,148.00p - 1,240.00p
52wk Range: 884.00p - 1,796.00p
Market Capitalisation: £532.86m
VWAP: 1,190.26014p
Shares in Issue: 45.78m

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* 365 1,167.956p SI Trade
Negotiated Trade
 16:47:08 - 27-Mar-26
Buy* 1,000 1,164.00p SI Trade
 16:35:24 - 27-Mar-26
Buy* 55 1,164.00p SI Trade
 16:35:24 - 27-Mar-26
Buy* 24,236 1,164.00p Suspected BUY Trade
 16:35:24 - 27-Mar-26
Unknown* 43 1,154.00p SI Trade
 16:29:35 - 27-Mar-26
Buy* 94 1,156.00p Automatic Execution
 16:29:35 - 27-Mar-26
Buy* 69 1,154.00p Automatic Execution
 16:29:35 - 27-Mar-26
Sell* 21 1,148.00p Automatic Execution
 16:29:18 - 27-Mar-26
Sell* 1 1,150.00p Automatic Execution
 16:29:18 - 27-Mar-26
Sell* 25 1,150.00p Automatic Execution
 16:29:18 - 27-Mar-26
See more Cohort trades

Cohort (CHRT) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Mar 2026 (Fri) 1,240.00 1,240.00 1,148.00 1,164.00 125,573
26th Mar 2026 (Thu) 1,240.00 1,250.00 1,216.00 1,238.00 136,826
25th Mar 2026 (Wed) 1,180.00 1,242.00 1,180.00 1,238.00 65,406
24th Mar 2026 (Tue) 1,244.00 1,244.00 1,194.00 1,202.00 105,067
23rd Mar 2026 (Mon) 1,228.00 1,268.00 1,190.00 1,242.00 165,766
20th Mar 2026 (Fri) 1,272.00 1,278.00 1,234.00 1,242.00 242,132
19th Mar 2026 (Thu) 1,322.00 1,324.00 1,268.00 1,270.00 131,877
18th Mar 2026 (Wed) 1,382.00 1,382.00 1,328.00 1,340.00 220,237
17th Mar 2026 (Tue) 1,360.00 1,360.00 1,336.00 1,342.00 285,600
16th Mar 2026 (Mon) 1,390.00 1,392.00 1,342.00 1,352.00 102,455
13th Mar 2026 (Fri) 1,416.00 1,422.00 1,366.00 1,380.00 124,211
12th Mar 2026 (Thu) 1,368.00 1,410.00 1,366.00 1,404.00 205,126
11th Mar 2026 (Wed) 1,418.00 1,418.00 1,324.00 1,364.00 97,861
10th Mar 2026 (Tue) 1,412.00 1,412.00 1,334.00 1,362.00 246,677
9th Mar 2026 (Mon) 1,370.00 1,390.00 1,342.00 1,358.00 148,013
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
See more Cohort price history

Cohort (CHRT) Regulatory News

Date Source Headline
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
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
See more Cohort regulatory news

Cohort (CHRT) Share News

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

LONDON BRIEFING: GSK gains Japan nod; Anglo to delist shares in Zurich

23rd Mar 2026 07:59

(Alliance News) - GSK makes regulatory progress in Japan for a cancer therapy, Anglo American moves to delist from the Swiss exchange as part of its restructuring, and Applied Nutrition reports strong interim growth while holding back on shareholder payouts. Read More

See more Cohort news
FTSE 100 Latest
Value9,967.35
Change-4.82

Login to your account

Forgot Password?

Not Registered