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	1,086.00p on 05-12-2025 at 19:25:07
Change	10.00p 0.93%
Buy	1,092.00p
Sell	1,082.00p

Last Trade:	Sell 18,623.00 at 1,086.00p
Day's Volume:	119,643
Last Close:	1,086.00p
Open:	1,076.00p
ISIN:	GB00B0YD2B94

Day's Range	1,068.00p - 1,100.00p
52wk Range:	966.00p - 1,796.00p
Market Capitalisation:	£496.46m
VWAP:	1,083.98883p
Shares in Issue:	45.71m

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*	18,623	1,086.00p	Uncrossing Trade	16:35:25 - 05-Dec-25
Buy*	16	1,086.00p	Automatic Execution	16:29:59 - 05-Dec-25
Buy*	3	1,086.00p	Automatic Execution	16:29:51 - 05-Dec-25
Buy*	11	1,086.00p	Automatic Execution	16:29:31 - 05-Dec-25
Buy*	29	1,084.00p	Automatic Execution	16:29:03 - 05-Dec-25
Buy*	102	1,084.00p	Automatic Execution	16:29:03 - 05-Dec-25
Sell*	29	1,082.00p	Automatic Execution	16:29:00 - 05-Dec-25
Sell*	6	1,082.00p	Automatic Execution	16:28:45 - 05-Dec-25
Buy*	13	1,086.00p	Automatic Execution	16:27:04 - 05-Dec-25
Buy*	3	1,086.00p	Automatic Execution	16:26:33 - 05-Dec-25

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	1,076.00	1,100.00	1,068.00	1,086.00	119,643
4th Dec 2025 (Thu)	1,076.00	1,084.00	1,060.00	1,076.00	215,428
3rd Dec 2025 (Wed)	1,074.00	1,088.00	1,060.00	1,072.00	60,035
2nd Dec 2025 (Tue)	1,054.00	1,074.00	1,040.00	1,072.00	89,431
1st Dec 2025 (Mon)	1,128.00	1,128.00	1,050.00	1,050.00	144,539
28th Nov 2025 (Fri)	1,128.00	1,128.00	1,082.00	1,090.00	105,947
27th Nov 2025 (Thu)	1,060.00	1,126.00	1,060.00	1,114.00	300,942
26th Nov 2025 (Wed)	1,126.00	1,126.00	1,074.00	1,090.00	124,713
25th Nov 2025 (Tue)	1,106.00	1,110.00	1,074.00	1,094.00	193,764
24th Nov 2025 (Mon)	1,102.00	1,116.00	1,096.00	1,110.00	116,133
21st Nov 2025 (Fri)	1,154.00	1,154.00	1,106.00	1,118.00	220,633
20th Nov 2025 (Thu)	1,132.00	1,180.00	1,132.00	1,158.00	147,280
19th Nov 2025 (Wed)	1,174.00	1,192.00	1,142.00	1,150.00	187,809
18th Nov 2025 (Tue)	1,162.00	1,188.00	1,160.00	1,178.00	256,265
17th Nov 2025 (Mon)	1,192.00	1,218.00	1,180.00	1,184.00	121,353
14th Nov 2025 (Fri)	1,220.00	1,234.00	1,158.00	1,196.00	152,938
13th Nov 2025 (Thu)	1,262.00	1,270.00	1,242.00	1,242.00	57,132
12th Nov 2025 (Wed)	1,276.00	1,276.00	1,246.00	1,262.00	92,940
11th Nov 2025 (Tue)	1,276.00	1,276.00	1,236.00	1,258.00	175,552
10th Nov 2025 (Mon)	1,226.00	1,274.00	1,226.00	1,274.00	119,927
7th Nov 2025 (Fri)	1,236.00	1,248.00	1,226.00	1,246.00	127,053

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
1st Dec 2025 12:20 pm	RNS	Total Voting Rights
28th Nov 2025 7:00 am	RNS	Notice of Half Year Results
4th Nov 2025 11:59 am	RNS	Total Voting Rights
27th Oct 2025 4:37 pm	RNS	Director/PDMR Shareholding
16th Oct 2025 10:11 am	RNS	Director/PDMR Shareholding
7th Oct 2025 3:15 pm	RNS	Director/PDMR Shareholding
7th Oct 2025 7:00 am	RNS	MASS secures £15.7m countermeasures contract
2nd Oct 2025 11:03 am	RNS	Block Listing Six Monthly Return
1st Oct 2025 9:53 am	RNS	Total Voting Rights
25th Sep 2025 4:59 pm	RNS	Result of AGM

See more Cohort regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86