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	1,304.00p on 10-07-2026 at 19:07:41
Change	-92.00p -6.59%
Buy	1,310.00p
Sell	1,298.00p

Last Trade:	Sell 796.00 at 1,311.424p
Day's Volume:	103,703
Last Close:	1,304.00p
Open:	1,382.00p
ISIN:	GB00B0YD2B94

Day's Range	1,284.00p - 1,384.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£597.63m
VWAP:	1,319.38902p
Shares in Issue:	45.83m

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*	796	1,311.424p	SI Trade Suspected SELL Trade	16:47:04 - 10-Jul-26
Unknown*	4	1,304.00p	OTC Trade	16:35:23 - 10-Jul-26
Sell*	19,363	1,304.00p	Uncrossing Trade	16:35:23 - 10-Jul-26
Buy*	400	1,306.50p	Ordinary	16:29:44 - 10-Jul-26
Sell*	56	1,306.00p	Automatic Execution	16:29:41 - 10-Jul-26
Sell*	82	1,306.00p	Automatic Execution	16:29:41 - 10-Jul-26
Sell*	10	1,306.00p	Automatic Execution	16:29:41 - 10-Jul-26
Sell*	51	1,308.00p	Automatic Execution	16:29:30 - 10-Jul-26
Buy*	3	1,310.00p	Automatic Execution	16:29:30 - 10-Jul-26
Buy*	4	1,310.00p	Automatic Execution	16:29:30 - 10-Jul-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	1,382.00	1,384.00	1,284.00	1,304.00	103,703
9th Jul 2026 (Thu)	1,396.00	1,452.00	1,366.00	1,396.00	73,186
8th Jul 2026 (Wed)	1,420.00	1,438.00	1,376.00	1,398.00	111,748
7th Jul 2026 (Tue)	1,480.00	1,500.00	1,428.00	1,454.00	134,116
6th Jul 2026 (Mon)	1,424.00	1,458.00	1,412.00	1,422.00	98,115
3rd Jul 2026 (Fri)	1,434.00	1,478.00	1,412.00	1,424.00	197,075
2nd Jul 2026 (Thu)	1,374.00	1,450.00	1,360.00	1,436.00	168,267
1st Jul 2026 (Wed)	1,250.00	1,368.00	1,248.00	1,338.00	134,702
30th Jun 2026 (Tue)	1,202.00	1,250.00	1,198.00	1,230.00	110,705
29th Jun 2026 (Mon)	1,200.00	1,206.00	1,164.00	1,196.00	68,195
26th Jun 2026 (Fri)	1,174.00	1,200.00	1,148.00	1,182.00	57,550
25th Jun 2026 (Thu)	1,182.00	1,194.00	1,166.00	1,182.00	68,985
24th Jun 2026 (Wed)	1,190.00	1,202.00	1,160.00	1,186.00	195,006
23rd Jun 2026 (Tue)	1,190.00	1,222.00	1,188.00	1,198.00	54,589
22nd Jun 2026 (Mon)	1,236.00	1,240.00	1,182.00	1,214.00	91,473
19th Jun 2026 (Fri)	1,200.00	1,256.00	1,200.00	1,240.00	202,305
18th Jun 2026 (Thu)	1,254.00	1,254.00	1,198.00	1,202.00	108,137
17th Jun 2026 (Wed)	1,216.00	1,258.00	1,216.00	1,256.00	116,941
16th Jun 2026 (Tue)	1,254.00	1,260.00	1,188.00	1,218.00	156,319
15th Jun 2026 (Mon)	1,260.00	1,300.00	1,228.00	1,232.00	79,566

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
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
1st Jun 2026 11:41 am	RNS	Total Voting Rights
27th May 2026 7:00 am	RNS	Full Year Trading Update
26th May 2026 7:00 am	RNS	Notice of Full Year Trading Update
12th May 2026 10:46 am	RNS	Holding(s) in Company
1st May 2026 9:37 am	RNS	Total Voting Rights
10th Apr 2026 3:58 pm	RNS	Director/PDMR Shareholding
10th Apr 2026 12:35 pm	RNS	Holding(s) in Company

See more Cohort regulatory news

FTSE 100 Latest

Value10,497.29

Change24.84