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 1,518.00p on 20-06-2025 at 18:50:05
Change -10.00p -0.65%
Buy 1,532.00p
Sell 1,494.00p
Buy / Sell CHRT Shares
Last Trade: Buy 27,231.00 at 1,518.00p
Day's Volume: 62,292
Last Close: 1,518.00p
Open: 1,528.00p
ISIN: GB00B0YD2B94
Day's Range 1,496.00p - 1,544.00p
52wk Range: 750.00p - 1,608.00p
Market Capitalisation: £688m
VWAP: 1,521.08177p
Shares in Issue: 45m

Cohort (CHRT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 27,231 1,518.00p Suspected BUY Trade
16:35:07 - 20-Jun-25
Sell* 84 1,500.00p Automatic Execution
16:29:51 - 20-Jun-25
Sell* 85 1,506.00p Automatic Execution
16:28:25 - 20-Jun-25
Sell* 89 1,506.00p Automatic Execution
16:28:25 - 20-Jun-25
Sell* 93 1,506.00p Automatic Execution
16:28:25 - 20-Jun-25
Buy* 23 1,508.00p Automatic Execution
16:27:36 - 20-Jun-25
Sell* 158 1,505.25p Ordinary
16:26:00 - 20-Jun-25
Sell* 2 1,504.00p SI Trade
16:25:20 - 20-Jun-25
Sell* 296 1,504.00p Automatic Execution
16:25:20 - 20-Jun-25
Sell* 66 1,508.00p Automatic Execution
16:18:59 - 20-Jun-25
See more Cohort trades

Cohort (CHRT) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 1,528.00 1,544.00 1,496.00 1,518.00 62,292
19th Jun 2025 (Thu) 1,560.00 1,568.00 1,522.00 1,528.00 46,611
18th Jun 2025 (Wed) 1,522.00 1,578.00 1,522.00 1,568.00 94,973
17th Jun 2025 (Tue) 1,488.00 1,538.00 1,488.00 1,534.00 225,912
16th Jun 2025 (Mon) 1,518.00 1,538.00 1,508.00 1,512.00 174,151
13th Jun 2025 (Fri) 1,506.00 1,526.00 1,496.00 1,518.00 91,914
12th Jun 2025 (Thu) 1,510.00 1,530.00 1,470.00 1,510.00 178,214
11th Jun 2025 (Wed) 1,460.00 1,512.00 1,456.00 1,510.00 175,747
10th Jun 2025 (Tue) 1,556.00 1,570.00 1,460.00 1,460.00 132,121
9th Jun 2025 (Mon) 1,598.00 1,600.00 1,544.00 1,560.00 106,173
6th Jun 2025 (Fri) 1,600.00 1,608.00 1,560.00 1,588.00 284,638
5th Jun 2025 (Thu) 1,554.00 1,570.00 1,540.00 1,568.00 199,654
4th Jun 2025 (Wed) 1,568.00 1,588.00 1,526.00 1,542.00 131,508
3rd Jun 2025 (Tue) 1,550.00 1,602.00 1,534.00 1,570.00 308,514
2nd Jun 2025 (Mon) 1,530.00 1,548.00 1,464.00 1,544.00 377,347
30th May 2025 (Fri) 1,448.00 1,512.00 1,444.00 1,476.00 1,721,215
29th May 2025 (Thu) 1,580.00 1,580.00 1,428.00 1,430.00 315,214
28th May 2025 (Wed) 1,530.00 1,576.00 1,530.00 1,550.00 295,974
27th May 2025 (Tue) 1,550.00 1,576.00 1,530.00 1,536.00 173,571
26th May 2025 (Mon) 1,536.00 1,536.00 1,536.00 1,536.00 0
23rd May 2025 (Fri) 1,506.00 1,576.00 1,484.00 1,536.00 169,187
22nd May 2025 (Thu) 1,514.00 1,530.00 1,490.00 1,530.00 217,471
See more Cohort price history

Cohort (CHRT) Regulatory News

Date Source Headline
29th May 2025 7:00 am RNS Full Year Trading Update
12th May 2025 3:59 pm RNS Block Listing Application
6th May 2025 2:00 pm RNS-R Contract Win (Replacement)
1st May 2025 9:00 am RNS-R Contract win
1st May 2025 7:00 am RNS Total Voting Rights
24th Apr 2025 12:12 pm RNS Director/PDMR Shareholding
9th Apr 2025 3:05 pm RNS Director/PDMR Shareholding
2nd Apr 2025 10:41 am RNS Block Listing Six Monthly Return
1st Apr 2025 9:58 am RNS Total Voting Rights
31st Mar 2025 12:53 pm RNS Director/PDMR Shareholding
See more Cohort regulatory news

Cohort (CHRT) Share News

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

CORRECT: Cohort subsidiary wins five-year contract with Thales UK

6th May 2025 14:59

(Corrects the length of the contract, which is different to that of the 15-year MSET programme.) Read More

IN BRIEF: Cohort subsidiary wins 15-year contract with Thales UK

1st May 2025 14:18

Cohort PLC - Reading, England-based technology firm - Announces that its subsidiary Systems Engineering Assessment Ltd has secured a 15-year contract with Thales UK as part of the Maritime Sensor Enhancement Team programme. Says SEA will provide waterfront support maintenance, repairs and regulatory inspections on the towed array handling equipment at the Royal Navy's UK dockyards and overseas. Read More

LONDON BROKER RATINGS: Berkeley and Advanced Medical Solutions raised

28th Apr 2025 09:26

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

IN BRIEF: Cohort wins GBP17.5 million JCAST contract extension

12th Feb 2025 09:20

Cohort PLC - Reading, England-based technology firm - Says its subsidiary MASS Consultants Ltd has won an extension to the Joint Command and Staff Training contract for UK Strategic Command. The extension is for a further two years, until 2027 and has a value in excess of GBP17.5 million. Read More

See more Cohort news
FTSE 100 Latest
Value8,774.65
Change-17.15

Login to your account

Forgot Password?

Not Registered