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 1,552.00p on 18-07-2025 at 18:50:05
Change 26.00p 1.7%
Buy 1,548.00p
Sell 1,542.00p
Buy / Sell CHRT Shares
Last Trade: Sell 5.00 at 1,552.00p
Day's Volume: 258,340
Last Close: 1,552.00p
Open: 1,524.00p
ISIN: GB00B0YD2B94
Day's Range 1,510.00p - 1,570.00p
52wk Range: 764.00p - 1,796.00p
Market Capitalisation: £703.65m
VWAP: 1,536.40979p
Shares in Issue: 45.34m

Cohort (CHRT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5 1,552.00p Automatic Execution
16:35:00 - 18-Jul-25
Sell* 41,457 1,552.00p Uncrossing Trade
16:35:00 - 18-Jul-25
Buy* 1 1,548.00p SI Trade
16:29:48 - 18-Jul-25
Sell* 3 1,542.00p SI Trade
16:29:48 - 18-Jul-25
Sell* 43 1,542.00p Automatic Execution
16:29:35 - 18-Jul-25
Sell* 82 1,542.00p Automatic Execution
16:28:42 - 18-Jul-25
Sell* 73 1,542.00p Automatic Execution
16:28:42 - 18-Jul-25
Sell* 1 1,542.00p Automatic Execution
16:28:42 - 18-Jul-25
Sell* 45 1,542.00p Automatic Execution
16:28:42 - 18-Jul-25
Buy* 79 1,548.00p Automatic Execution
16:28:42 - 18-Jul-25
See more Cohort trades

Cohort (CHRT) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1,524.00 1,570.00 1,510.00 1,552.00 258,340
17th Jul 2025 (Thu) 1,744.00 1,784.00 1,526.00 1,526.00 425,264
16th Jul 2025 (Wed) 1,596.00 1,796.00 1,584.00 1,748.00 1,463,688
15th Jul 2025 (Tue) 1,588.00 1,588.00 1,524.00 1,540.00 99,961
14th Jul 2025 (Mon) 1,510.00 1,568.00 1,494.00 1,560.00 137,120
11th Jul 2025 (Fri) 1,506.00 1,550.00 1,506.00 1,540.00 131,276
10th Jul 2025 (Thu) 1,550.00 1,578.00 1,524.00 1,532.00 68,675
9th Jul 2025 (Wed) 1,532.00 1,566.00 1,532.00 1,556.00 46,920
8th Jul 2025 (Tue) 1,508.00 1,556.00 1,508.00 1,550.00 138,109
7th Jul 2025 (Mon) 1,544.00 1,576.00 1,508.00 1,526.00 94,965
4th Jul 2025 (Fri) 1,554.00 1,586.00 1,548.00 1,552.00 65,282
3rd Jul 2025 (Thu) 1,518.00 1,568.00 1,518.00 1,568.00 98,251
2nd Jul 2025 (Wed) 1,528.00 1,528.00 1,470.00 1,516.00 159,095
1st Jul 2025 (Tue) 1,522.00 1,564.00 1,522.00 1,528.00 83,964
30th Jun 2025 (Mon) 1,554.00 1,578.00 1,542.00 1,550.00 102,195
27th Jun 2025 (Fri) 1,542.00 1,590.00 1,542.00 1,546.00 68,717
26th Jun 2025 (Thu) 1,498.00 1,590.00 1,498.00 1,590.00 239,221
25th Jun 2025 (Wed) 1,454.00 1,514.00 1,454.00 1,506.00 114,915
24th Jun 2025 (Tue) 1,520.00 1,522.00 1,412.00 1,484.00 120,128
23rd Jun 2025 (Mon) 1,518.00 1,536.00 1,496.00 1,532.00 81,892
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
See more Cohort price history

Cohort (CHRT) Regulatory News

Date Source Headline
17th Jul 2025 9:49 am RNS Director/PDMR Shareholding
16th Jul 2025 7:00 am RNS Final Results
11th Jul 2025 9:00 am RNS-R Investor Presentation
11th Jul 2025 7:00 am RNS Notice of Results
9th Jul 2025 12:11 pm RNS Holding(s) in Company
1st Jul 2025 11:00 am RNS Total Voting Rights
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
See more Cohort regulatory news

Cohort (CHRT) Share News

AIM WINNERS & LOSERS: Cohort earnings surge; Corero sees swing to loss

16th Jul 2025 11:12

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

Cohort shares rise amid profit jump and 10% annual dividend boost

16th Jul 2025 10:51

(Alliance News) - Cohort PLC on Wednesday said it expects adjusted earnings per share in the new financial year to be higher than its previous target, as it posted bumper profit and revenue. Read More

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

See more Cohort news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered