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	1,290.00p on 24-07-2026 at 18:35:07
Change	-12.00p -0.92%
Buy	1,298.00p
Sell	1,294.00p

Last Trade:	Sell 12,871.00 at 1,290.00p
Day's Volume:	105,147
Last Close:	1,290.00p
Open:	1,350.00p
ISIN:	GB00B0YD2B94

Day's Range	1,278.00p - 1,350.00p
52wk Range:	884.00p - 1,550.00p
Market Capitalisation:	£591.21m
VWAP:	1,302.01001p
Shares in Issue:	45.83m

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*	12,871	1,290.00p	Uncrossing Trade	16:35:29 - 24-Jul-26
Buy*	1	1,296.96p	Ordinary	16:29:43 - 24-Jul-26
Buy*	42	1,298.00p	Automatic Execution	16:27:51 - 24-Jul-26
Buy*	6	1,300.00p	Automatic Execution	16:26:36 - 24-Jul-26
Sell*	39	1,298.00p	Automatic Execution	16:26:36 - 24-Jul-26
Sell*	23	1,300.00p	Automatic Execution	16:26:36 - 24-Jul-26
Sell*	159	1,298.00p	Automatic Execution	16:26:36 - 24-Jul-26
Sell*	57	1,298.00p	Automatic Execution	16:26:36 - 24-Jul-26
Sell*	200	1,298.00p	Automatic Execution	16:26:36 - 24-Jul-26
Sell*	101	1,298.00p	Automatic Execution	16:26:36 - 24-Jul-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Jul 2026 (Fri)	1,350.00	1,350.00	1,278.00	1,290.00	105,147
23rd Jul 2026 (Thu)	1,280.00	1,314.00	1,276.00	1,302.00	491,358
22nd Jul 2026 (Wed)	1,332.00	1,332.00	1,276.00	1,280.00	375,072
21st Jul 2026 (Tue)	1,286.00	1,320.00	1,262.00	1,280.00	365,105
20th Jul 2026 (Mon)	1,322.00	1,322.00	1,260.00	1,260.00	79,057
17th Jul 2026 (Fri)	1,326.00	1,336.00	1,290.00	1,300.00	258,561
16th Jul 2026 (Thu)	1,292.00	1,346.00	1,292.00	1,338.00	86,229
15th Jul 2026 (Wed)	1,330.00	1,370.00	1,238.00	1,288.00	183,025
14th Jul 2026 (Tue)	1,250.00	1,304.00	1,234.00	1,294.00	70,161
13th Jul 2026 (Mon)	1,350.00	1,350.00	1,250.00	1,270.00	121,793
10th Jul 2026 (Fri)	1,382.00	1,384.00	1,284.00	1,304.00	103,703
9th Jul 2026 (Thu)	1,396.00	1,452.00	1,366.00	1,396.00	73,186
8th Jul 2026 (Wed)	1,420.00	1,438.00	1,376.00	1,398.00	111,748
7th Jul 2026 (Tue)	1,480.00	1,500.00	1,428.00	1,454.00	134,116
6th Jul 2026 (Mon)	1,424.00	1,458.00	1,412.00	1,422.00	98,115
3rd Jul 2026 (Fri)	1,434.00	1,478.00	1,412.00	1,424.00	197,075
2nd Jul 2026 (Thu)	1,374.00	1,450.00	1,360.00	1,436.00	168,267
1st Jul 2026 (Wed)	1,250.00	1,368.00	1,248.00	1,338.00	134,702
30th Jun 2026 (Tue)	1,202.00	1,250.00	1,198.00	1,230.00	110,705
29th Jun 2026 (Mon)	1,200.00	1,206.00	1,164.00	1,196.00	68,195

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
17th Jul 2026 11:08 am	RNS	Director/PDMR Shareholding
15th Jul 2026 10:28 am	RNS	Dividend Timetable
15th Jul 2026 7:00 am	RNS	Final Results
13th Jul 2026 10:00 am	RNS-R	Investor Presentation via Engage Investor
10th Jul 2026 10:00 am	RNS-R	Equity Development Webinar: Open to all investors
9th Jul 2026 7:00 am	RNS	Notice of Results
1st Jul 2026 4:43 pm	RNS	Total Voting Rights
1st Jun 2026 11:41 am	RNS	Total Voting Rights
27th May 2026 7:00 am	RNS	Full Year Trading Update
26th May 2026 7:00 am	RNS	Notice of Full Year Trading Update

See more Cohort regulatory news

FTSE 100 Latest

Value10,736.23

Change97.06