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 1,318.00p on 17-09-2025 at 18:35:11
Change -78.00p -5.59%
Buy 1,316.00p
Sell 1,310.00p
Last Trade: Buy 1,733.00 at 1,318.00p
Day's Volume: 149,577
Last Close: 1,318.00p
Open: 1,440.00p
ISIN: GB00B0YD2B94
Day's Range 1,292.00p - 1,440.00p
52wk Range: 802.00p - 1,796.00p
Market Capitalisation: £600.87m
VWAP: 1,345.98763p
Shares in Issue: 45.59m

Cohort (CHRT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,733 1,318.00p SI Trade
16:39:57 - 17-Sep-25
Buy* 20,638 1,318.00p Suspected BUY Trade
16:35:13 - 17-Sep-25
Buy* 77 1,316.00p Automatic Execution
16:29:49 - 17-Sep-25
Buy* 14 1,312.00p Automatic Execution
16:29:40 - 17-Sep-25
Sell* 24 1,310.00p Automatic Execution
16:29:40 - 17-Sep-25
Buy* 21 1,314.00p Automatic Execution
16:29:31 - 17-Sep-25
Buy* 1 1,314.00p Automatic Execution
16:29:26 - 17-Sep-25
Buy* 3 1,314.00p Automatic Execution
16:29:26 - 17-Sep-25
Buy* 16 1,314.00p Automatic Execution
16:29:14 - 17-Sep-25
Buy* 8 1,312.00p Automatic Execution
16:29:05 - 17-Sep-25
See more Cohort trades

Cohort (CHRT) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 1,440.00 1,440.00 1,292.00 1,318.00 149,577
16th Sep 2025 (Tue) 1,404.00 1,444.00 1,390.00 1,396.00 311,894
15th Sep 2025 (Mon) 1,362.00 1,458.00 1,362.00 1,450.00 199,119
12th Sep 2025 (Fri) 1,338.00 1,390.00 1,326.00 1,390.00 253,857
11th Sep 2025 (Thu) 1,268.00 1,334.00 1,268.00 1,326.00 158,139
10th Sep 2025 (Wed) 1,254.00 1,288.00 1,240.00 1,274.00 105,927
9th Sep 2025 (Tue) 1,238.00 1,270.00 1,196.00 1,246.00 268,377
8th Sep 2025 (Mon) 1,244.00 1,278.00 1,234.00 1,238.00 100,717
5th Sep 2025 (Fri) 1,332.00 1,344.00 1,228.00 1,242.00 334,437
4th Sep 2025 (Thu) 1,300.00 1,340.00 1,288.00 1,330.00 238,108
3rd Sep 2025 (Wed) 1,296.00 1,320.00 1,290.00 1,306.00 56,346
2nd Sep 2025 (Tue) 1,326.00 1,328.00 1,258.00 1,290.00 193,691
1st Sep 2025 (Mon) 1,280.00 1,350.00 1,280.00 1,314.00 234,479
29th Aug 2025 (Fri) 1,270.00 1,310.00 1,270.00 1,282.00 162,709
28th Aug 2025 (Thu) 1,238.00 1,286.00 1,226.00 1,286.00 122,080
27th Aug 2025 (Wed) 1,274.00 1,274.00 1,218.00 1,244.00 80,606
26th Aug 2025 (Tue) 1,210.00 1,276.00 1,210.00 1,276.00 196,341
25th Aug 2025 (Mon) 1,230.00 1,230.00 1,230.00 1,230.00 0
22nd Aug 2025 (Fri) 1,218.00 1,232.00 1,200.00 1,230.00 80,994
21st Aug 2025 (Thu) 1,226.00 1,226.00 1,178.00 1,204.00 129,587
20th Aug 2025 (Wed) 1,224.00 1,238.00 1,208.00 1,222.00 79,555
19th Aug 2025 (Tue) 1,280.00 1,280.00 1,222.00 1,244.00 97,959
18th Aug 2025 (Mon) 1,282.00 1,288.00 1,236.00 1,278.00 222,685
See more Cohort price history

Cohort (CHRT) Regulatory News

Date Source Headline
12th Sep 2025 7:00 am RNS-R Investor Presentation
10th Sep 2025 3:21 pm RNS Director/PDMR Shareholding
3rd Sep 2025 10:57 am RNS Director/PDMR Shareholding
1st Sep 2025 11:05 am RNS Total Voting Rights
26th Aug 2025 3:22 pm RNS Block Listing Six Monthly Return
20th Aug 2025 3:56 pm RNS Annual Report and Notice of Annual General Meeting
15th Aug 2025 3:35 pm RNS Director/PDMR Shareholding
11th Aug 2025 5:10 pm RNS Director/PDMR Shareholding
1st Aug 2025 4:16 pm RNS Total Voting Rights
17th Jul 2025 9:49 am RNS Director/PDMR Shareholding
See more Cohort regulatory news

Cohort (CHRT) Share News

LONDON BROKER RATINGS: Barclays cuts Segro; RBC cuts Close Brothers

18th Aug 2025 09:31

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK dividends calendar - next 7 days

14th Aug 2025 15:29

Read More

AIM WINNERS & LOSERS: Cohort earnings surge; Corero sees swing to loss

16th Jul 2025 11:12

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

Cohort shares rise amid profit jump and 10% annual dividend boost

16th Jul 2025 10:51

(Alliance News) - Cohort PLC on Wednesday said it expects adjusted earnings per share in the new financial year to be higher than its previous target, as it posted bumper profit and revenue. Read More

Cohort reports record order book amid growth in revenue and profit

29th May 2025 12:03

(Alliance News) - Cohort PLC on Thursday said trading in the 2025 financial year was in line with expectations as it hailed a record closing order book. Read More

See more Cohort news
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered