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	920.00p on 19-12-2025 at 17:30:12
Change	-22.00p -2.34%
Buy	916.00p
Sell	911.00p

Last Trade:	Sell 16.00 at 920.00p
Day's Volume:	249,656
Last Close:	920.00p
Open:	936.00p
ISIN:	GB00B0YD2B94

Day's Range	907.00p - 946.00p
52wk Range:	907.00p - 1,796.00p
Market Capitalisation:	£420.57m
VWAP:	921.3451p
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*	16	920.00p	Automatic Execution	16:36:04 - 19-Dec-25
Sell*	1,796	920.00p	Automatic Execution	16:36:04 - 19-Dec-25
Sell*	355	920.00p	Automatic Execution	16:35:59 - 19-Dec-25
Sell*	2,606	920.00p	Automatic Execution	16:35:56 - 19-Dec-25
Sell*	80	920.00p	Automatic Execution	16:35:10 - 19-Dec-25
Sell*	98,716	920.00p	Uncrossing Trade	16:35:09 - 19-Dec-25
Sell*	138	911.00p	Automatic Execution	16:29:55 - 19-Dec-25
Sell*	38	911.00p	Automatic Execution	16:29:55 - 19-Dec-25
Sell*	92	911.00p	Automatic Execution	16:29:55 - 19-Dec-25
Sell*	55	911.00p	Automatic Execution	16:29:55 - 19-Dec-25

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	936.00	946.00	907.00	920.00	249,656
18th Dec 2025 (Thu)	920.00	955.00	918.00	942.00	322,550
17th Dec 2025 (Wed)	949.00	965.00	920.00	920.00	200,823
16th Dec 2025 (Tue)	960.00	968.00	941.00	948.00	204,592
15th Dec 2025 (Mon)	984.00	991.00	951.00	966.00	293,263
12th Dec 2025 (Fri)	951.00	991.00	950.00	985.00	302,537
11th Dec 2025 (Thu)	1,046.00	1,056.00	950.00	950.00	583,712
10th Dec 2025 (Wed)	1,120.00	1,124.00	1,010.00	1,034.00	404,800
9th Dec 2025 (Tue)	1,124.00	1,124.00	1,094.00	1,104.00	95,288
8th Dec 2025 (Mon)	1,098.00	1,108.00	1,072.00	1,100.00	163,867
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

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
15th Dec 2025 11:56 am	RNS	Director/PDMR Shareholding
11th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Dec 2025 7:01 am	RNS	Half Year Results
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

See more Cohort regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65