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	1,246.00p on 25-02-2026 at 19:40:05
Change	-2.00p -0.16%
Buy	1,246.00p
Sell	1,240.00p

Last Trade:	Buy 2.00 at 1,246.00p
Day's Volume:	141,549
Last Close:	1,246.00p
Open:	1,280.00p
ISIN:	GB00B0YD2B94

Day's Range	1,236.00p - 1,280.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£570.26m
VWAP:	1,258.57362p
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*	2	1,246.00p	Automatic Execution	16:35:24 - 25-Feb-26
Buy*	13,475	1,246.00p	Suspected BUY Trade	16:35:23 - 25-Feb-26
Buy*	80	1,245.037p	Ordinary	16:29:25 - 25-Feb-26
Sell*	6	1,242.00p	Automatic Execution	16:28:37 - 25-Feb-26
Sell*	129	1,242.00p	Automatic Execution	16:28:37 - 25-Feb-26
Sell*	29	1,242.00p	Automatic Execution	16:28:37 - 25-Feb-26
Buy*	160	1,245.36p	Ordinary	16:28:33 - 25-Feb-26
Buy*	30	1,246.00p	Automatic Execution	16:27:16 - 25-Feb-26
Buy*	44	1,246.00p	Automatic Execution	16:27:16 - 25-Feb-26
Buy*	130	1,246.00p	Automatic Execution	16:27:16 - 25-Feb-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Feb 2026 (Fri)	1,086.00	1,102.00	1,058.00	1,102.00	178,079
5th Feb 2026 (Thu)	1,100.00	1,124.00	1,084.00	1,086.00	135,902
4th Feb 2026 (Wed)	1,144.00	1,164.00	1,092.00	1,106.00	202,196
3rd Feb 2026 (Tue)	1,130.00	1,170.00	1,130.00	1,144.00	132,147
2nd Feb 2026 (Mon)	1,170.00	1,170.00	1,120.00	1,130.00	173,319
30th Jan 2026 (Fri)	1,150.00	1,210.00	1,130.00	1,152.00	366,537
29th Jan 2026 (Thu)	1,226.00	1,248.00	1,176.00	1,178.00	201,732
28th Jan 2026 (Wed)	1,158.00	1,238.00	1,146.00	1,232.00	291,001
27th Jan 2026 (Tue)	1,160.00	1,160.00	1,124.00	1,144.00	177,628
26th Jan 2026 (Mon)	1,148.00	1,150.00	1,124.00	1,130.00	192,197

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
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
5th Jan 2026 9:00 am	RNS-R	Investor Presentation via Equity Development
2nd Jan 2026 12:40 pm	RNS	Total Voting Rights

See more Cohort regulatory news

FTSE 100 Latest

Value10,806.41

Change125.82