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	1,178.00p on 18-09-2026 at 18:35:08
Change	-26.00p -2.16%
Buy	1,188.00p
Sell	1,140.00p

Last Trade:	Buy 56.00 at 1,172.00p
Day's Volume:	96,299
Last Close:	1,178.00p
Open:	1,178.00p
ISIN:	GB00B0YD2B94

Day's Range	1,158.00p - 1,196.00p
52wk Range:	884.00p - 1,530.00p
Market Capitalisation:	£541.65m
VWAP:	1,180.38021p
Shares in Issue:	45.98m

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*	56	1,172.00p	SI Trade	17:05:43 - 18-Sep-26
Sell*	75	1,178.00p	Automatic Execution	16:35:21 - 18-Sep-26
Buy*	82	1,178.00p	SI Trade	16:35:20 - 18-Sep-26
Sell*	71	1,178.00p	Automatic Execution	16:35:20 - 18-Sep-26
Sell*	33,835	1,178.00p	Uncrossing Trade	16:35:20 - 18-Sep-26
Buy*	196	1,188.00p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	48	1,184.00p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	57	1,184.00p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	346	1,184.00p	Automatic Execution	16:29:55 - 18-Sep-26
Buy*	58	1,174.00p	Automatic Execution	16:27:04 - 18-Sep-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	1,146.00	1,180.00	1,132.00	1,158.00	138,228
3rd Sep 2026 (Thu)	1,230.00	1,230.00	1,144.00	1,160.00	174,402
2nd Sep 2026 (Wed)	1,150.00	1,214.00	1,150.00	1,182.00	256,638
1st Sep 2026 (Tue)	1,212.00	1,216.00	1,136.00	1,164.00	267,682
31st Aug 2026 (Mon)	1,226.00	1,226.00	1,226.00	1,226.00	0
28th Aug 2026 (Fri)	1,236.00	1,236.00	1,204.00	1,226.00	126,531
27th Aug 2026 (Thu)	1,184.00	1,260.00	1,184.00	1,236.00	70,018
26th Aug 2026 (Wed)	1,210.00	1,224.00	1,186.00	1,216.00	125,766
25th Aug 2026 (Tue)	1,228.00	1,228.00	1,194.00	1,194.00	89,467
24th Aug 2026 (Mon)	1,202.00	1,260.00	1,202.00	1,220.00	122,535
21st Aug 2026 (Fri)	1,300.00	1,300.00	1,212.00	1,234.00	126,230

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
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
19th Aug 2026 7:00 am	RNS	Annual Report & Notice of Annual General Meeting
18th Aug 2026 5:13 pm	RNS	Director/PDMR Shareholding
14th Aug 2026 7:00 am	RNS	Contract Win

See more Cohort regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01