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	1,298.00p on 07-08-2026 at 17:55:07
Change	16.00p 1.25%
Buy	1,294.00p
Sell	1,282.00p

Last Trade:	Sell 611.00 at 1,290.115p
Day's Volume:	70,570
Last Close:	1,298.00p
Open:	1,250.00p
ISIN:	GB00B0YD2B94

Day's Range	1,250.00p - 1,306.00p
52wk Range:	884.00p - 1,530.00p
Market Capitalisation:	£595.02m
VWAP:	1,292.19664p
Shares in Issue:	45.84m

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*	611	1,290.115p	SI Trade Suspected SELL Trade	16:47:00 - 07-Aug-26
Buy*	14,454	1,298.00p	Suspected BUY Trade	16:35:18 - 07-Aug-26
Unknown*	0	1,282.00p	SI Trade	16:28:22 - 07-Aug-26
Buy*	75	1,292.00p	Automatic Execution	16:28:22 - 07-Aug-26
Sell*	9	1,288.00p	Automatic Execution	16:24:14 - 07-Aug-26
Sell*	85	1,288.00p	Automatic Execution	16:24:14 - 07-Aug-26
Sell*	20	1,288.00p	Automatic Execution	16:24:14 - 07-Aug-26
Sell*	5	1,288.00p	Automatic Execution	16:24:14 - 07-Aug-26
Sell*	500	1,289.605p	Ordinary	16:21:28 - 07-Aug-26
Buy*	160	1,293.194p	Ordinary	16:18:12 - 07-Aug-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	1,250.00	1,306.00	1,250.00	1,298.00	70,570
6th Aug 2026 (Thu)	1,266.00	1,302.00	1,254.00	1,282.00	57,012
5th Aug 2026 (Wed)	1,298.00	1,300.00	1,254.00	1,254.00	85,410
4th Aug 2026 (Tue)	1,226.00	1,280.00	1,226.00	1,258.00	159,558
3rd Aug 2026 (Mon)	1,208.00	1,248.00	1,208.00	1,228.00	66,854
31st Jul 2026 (Fri)	1,296.00	1,296.00	1,218.00	1,226.00	63,468
30th Jul 2026 (Thu)	1,234.00	1,262.00	1,232.00	1,234.00	74,787
29th Jul 2026 (Wed)	1,350.00	1,350.00	1,234.00	1,242.00	102,526
28th Jul 2026 (Tue)	1,344.00	1,344.00	1,258.00	1,288.00	74,618
27th Jul 2026 (Mon)	1,288.00	1,314.00	1,276.00	1,280.00	89,404
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

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
31st Jul 2026 3:10 pm	RNS	Total Voting Rights
29th Jul 2026 3:08 pm	RNS	Director/PDMR Shareholding
28th Jul 2026 1:08 pm	RNS	Holding(s) in Company
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

See more Cohort regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20