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 1,344.00p on 29-10-2025 at 19:40:05
Change -6.00p -0.44%
Buy 1,344.00p
Sell 1,338.00p
Last Trade: Sell 163.00 at 1,344.00p
Day's Volume: 142,048
Last Close: 1,344.00p
Open: 1,338.00p
ISIN: GB00B0YD2B94
Day's Range 1,330.00p - 1,348.00p
52wk Range: 886.00p - 1,796.00p
Market Capitalisation: £613.27m
VWAP: 1,343.13725p
Shares in Issue: 45.63m

Cohort (CHRT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 163 1,344.00p Automatic Execution
16:35:16 - 29-Oct-25
Sell* 30,912 1,344.00p Uncrossing Trade
16:35:15 - 29-Oct-25
Buy* 17 1,342.00p Automatic Execution
16:29:56 - 29-Oct-25
Sell* 1 1,340.00p SI Trade
16:27:46 - 29-Oct-25
Unknown* 0 1,344.00p SI Trade
16:27:46 - 29-Oct-25
Sell* 46 1,340.00p Automatic Execution
16:26:39 - 29-Oct-25
Sell* 9 1,340.00p Automatic Execution
16:25:53 - 29-Oct-25
Sell* 167 1,342.00p Automatic Execution
16:23:10 - 29-Oct-25
Buy* 9 1,340.00p Automatic Execution
16:19:22 - 29-Oct-25
Buy* 97 1,340.00p Automatic Execution
16:19:09 - 29-Oct-25
See more Cohort trades

Cohort (CHRT) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 1,338.00 1,348.00 1,330.00 1,344.00 142,048
28th Oct 2025 (Tue) 1,326.00 1,356.00 1,324.00 1,350.00 69,592
27th Oct 2025 (Mon) 1,388.00 1,388.00 1,340.00 1,344.00 90,807
24th Oct 2025 (Fri) 1,390.00 1,390.00 1,352.00 1,380.00 264,316
23rd Oct 2025 (Thu) 1,366.00 1,380.00 1,348.00 1,370.00 124,387
22nd Oct 2025 (Wed) 1,336.00 1,372.00 1,336.00 1,346.00 161,336
21st Oct 2025 (Tue) 1,328.00 1,350.00 1,292.00 1,340.00 186,946
20th Oct 2025 (Mon) 1,278.00 1,320.00 1,252.00 1,304.00 120,593
17th Oct 2025 (Fri) 1,282.00 1,302.00 1,214.00 1,240.00 250,078
16th Oct 2025 (Thu) 1,276.00 1,302.00 1,276.00 1,290.00 86,882
15th Oct 2025 (Wed) 1,310.00 1,318.00 1,280.00 1,280.00 103,018
14th Oct 2025 (Tue) 1,300.00 1,304.00 1,274.00 1,302.00 151,196
13th Oct 2025 (Mon) 1,290.00 1,312.00 1,290.00 1,294.00 664,245
10th Oct 2025 (Fri) 1,316.00 1,340.00 1,292.00 1,304.00 222,585
9th Oct 2025 (Thu) 1,312.00 1,360.00 1,312.00 1,342.00 63,080
8th Oct 2025 (Wed) 1,348.00 1,372.00 1,312.00 1,368.00 105,049
7th Oct 2025 (Tue) 1,362.00 1,398.00 1,300.00 1,322.00 269,136
6th Oct 2025 (Mon) 1,384.00 1,396.00 1,366.00 1,372.00 85,347
3rd Oct 2025 (Fri) 1,394.00 1,430.00 1,374.00 1,394.00 109,380
2nd Oct 2025 (Thu) 1,310.00 1,398.00 1,310.00 1,396.00 146,988
1st Oct 2025 (Wed) 1,434.00 1,444.00 1,314.00 1,338.00 205,385
30th Sep 2025 (Tue) 1,412.00 1,438.00 1,396.00 1,432.00 140,146
See more Cohort price history

Cohort (CHRT) Regulatory News

Date Source Headline
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
25th Sep 2025 7:00 am RNS AGM Statement
19th Sep 2025 5:12 pm RNS Director/PDMR Shareholding
12th Sep 2025 7:00 am RNS-R Investor Presentation
See more Cohort regulatory news

Cohort (CHRT) Share News

IN BRIEF: Cohort wins GBP15.7 million contract for countermeasures

7th Oct 2025 11:54

Cohort PLC - Reading, England-based technology company - Says its wholly-owned subsidiary Mass has been awarded a four-year contract to provide airborne countermeasures and associated services to a UK defence prime contractor for an "international end customer". It says the contract is worth GBP15.7 million. Read More

UK dividends calendar - next 7 days

26th Sep 2025 12:51

Read More

LONDON MARKET MIDDAY: European stocks fade ahead of US data

25th Sep 2025 12:14

(Alliance News) - European equities were lower on Thursday afternoon, with enthusiasm at a minimum ahead of US data in the afternoon. Read More

Cohort shares suffer as it guides weaker interim performance

25th Sep 2025 11:25

(Alliance News) - Cohort PLC on Thursday backed its full-year growth expectations, but said it anticipates reporting weaker half-year trading as it noted a strong comparative period. Read More

LONDON BROKER RATINGS: Barclays cuts Segro; RBC cuts Close Brothers

18th Aug 2025 09:31

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

See more Cohort news
FTSE 100 Latest
Value9,756.14
Change59.40

Login to your account

Forgot Password?

Not Registered