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	1,424.00p on 02-11-2026 at 08:45:15
Change	12.00p 0.85%
Buy	1,428.00p
Sell	1,424.00p

Last Trade:	Buy 2.00 at 1,426.04p
Day's Volume:	16,855
Last Close:	1,412.00p
Open:	1,420.00p
ISIN:	GB00B0YD2B94

Day's Range	1,418.00p - 1,432.00p
52wk Range:	884.00p - 1,530.00p
Market Capitalisation:	£656.35m
VWAP:	1,408.15616p
Shares in Issue:	46.09m

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*	2	1,426.04p	Ordinary	08:45:05 - 02-Nov-26
Sell*	2,000	1,420.80p	Ordinary	08:43:08 - 02-Nov-26
Sell*	139	1,424.00p	Automatic Execution	08:43:04 - 02-Nov-26
Sell*	9	1,420.00p	SI Trade	08:42:46 - 02-Nov-26
Sell*	48	1,424.00p	Automatic Execution	08:42:43 - 02-Nov-26
Sell*	55	1,424.00p	Automatic Execution	08:42:43 - 02-Nov-26
Buy*	101	1,432.00p	Automatic Execution	08:42:43 - 02-Nov-26
Buy*	109	1,430.00p	Automatic Execution	08:42:43 - 02-Nov-26
Sell*	96	1,418.00p	Automatic Execution	08:42:42 - 02-Nov-26
Buy*	326	1,420.00p	Automatic Execution	08:42:42 - 02-Nov-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Nov 2026 (Mon)	1,420.00	1,432.00	1,418.00	1,412.00	16,855
30th Oct 2026 (Fri)	1,448.00	1,448.00	1,406.00	1,412.00	147,521
29th Oct 2026 (Thu)	1,384.00	1,446.00	1,376.00	1,430.00	329,867
28th Oct 2026 (Wed)	1,360.00	1,374.00	1,342.00	1,368.00	159,734
27th Oct 2026 (Tue)	1,360.00	1,360.00	1,320.00	1,338.00	162,550
26th Oct 2026 (Mon)	1,320.00	1,350.00	1,298.00	1,342.00	79,900
23rd Oct 2026 (Fri)	1,294.00	1,304.00	1,278.00	1,298.00	88,880
22nd Oct 2026 (Thu)	1,274.00	1,304.00	1,274.00	1,294.00	78,729
21st Oct 2026 (Wed)	1,290.00	1,306.00	1,274.00	1,290.00	150,521
20th Oct 2026 (Tue)	1,270.00	1,302.00	1,254.00	1,292.00	101,270
19th Oct 2026 (Mon)	1,270.00	1,306.00	1,270.00	1,306.00	55,714
16th Oct 2026 (Fri)	1,306.00	1,326.00	1,294.00	1,300.00	97,180
15th Oct 2026 (Thu)	1,248.00	1,280.00	1,242.00	1,264.00	103,828
14th Oct 2026 (Wed)	1,210.00	1,288.00	1,210.00	1,260.00	100,250
13th Oct 2026 (Tue)	1,262.00	1,282.00	1,218.00	1,240.00	137,787
12th Oct 2026 (Mon)	1,250.00	1,290.00	1,224.00	1,276.00	134,552
9th Oct 2026 (Fri)	1,160.00	1,220.00	1,160.00	1,208.00	415,783
8th Oct 2026 (Thu)	1,172.00	1,216.00	1,164.00	1,192.00	108,734
7th Oct 2026 (Wed)	1,240.00	1,240.00	1,170.00	1,182.00	297,825
6th Oct 2026 (Tue)	1,182.00	1,230.00	1,182.00	1,210.00	312,364
5th Oct 2026 (Mon)	1,250.00	1,250.00	1,192.00	1,220.00	86,273
2nd Oct 2026 (Fri)	1,204.00	1,222.00	1,204.00	1,206.00	84,293

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
16th Oct 2026 4:16 pm	RNS	PDMR – Purchase of SIP Shares
14th Oct 2026 2:40 pm	RNS	EBT Purchase of Shares
12th Oct 2026 2:55 pm	RNS	EBT Purchase of Shares
6th Oct 2026 4:49 pm	RNS	Director/PDMR Shareholding
5th Oct 2026 9:05 am	RNS	Block Listings Six Monthly Return
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)

See more Cohort regulatory news

FTSE 100 Latest

Value10,723.80

Change-5.98