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	1,102.00p on 06-02-2026 at 19:35:08
Change	16.00p 1.47%
Buy	1,100.00p
Sell	1,086.00p

Last Trade:	Unknown 40,230.00 at 1,102.00p
Day's Volume:	178,079
Last Close:	1,102.00p
Open:	1,086.00p
ISIN:	GB00B0YD2B94

Day's Range	1,058.00p - 1,102.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£504.36m
VWAP:	1,080.55013p
Shares in Issue:	45.77m

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
Unknown*	40,230	1,102.00p	Uncrossing Trade	16:35:07 - 06-Feb-26
Buy*	100	1,098.00p	Automatic Execution	16:29:34 - 06-Feb-26
Buy*	19	1,098.00p	Automatic Execution	16:29:34 - 06-Feb-26
Buy*	216	1,098.00p	Automatic Execution	16:29:34 - 06-Feb-26
Buy*	73	1,098.00p	Automatic Execution	16:29:34 - 06-Feb-26
Buy*	141	1,098.00p	Automatic Execution	16:29:34 - 06-Feb-26
Sell*	37	1,094.00p	Automatic Execution	16:28:01 - 06-Feb-26
Sell*	155	1,094.00p	Automatic Execution	16:28:01 - 06-Feb-26
Sell*	181	1,094.00p	Automatic Execution	16:28:01 - 06-Feb-26
Sell*	25	1,094.00p	Automatic Execution	16:28:00 - 06-Feb-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	1,086.00	1,102.00	1,058.00	1,102.00	178,079
5th Feb 2026 (Thu)	1,100.00	1,124.00	1,084.00	1,086.00	135,902
4th Feb 2026 (Wed)	1,144.00	1,164.00	1,092.00	1,106.00	202,196
3rd Feb 2026 (Tue)	1,130.00	1,170.00	1,130.00	1,144.00	132,147
2nd Feb 2026 (Mon)	1,170.00	1,170.00	1,120.00	1,130.00	173,319
30th Jan 2026 (Fri)	1,150.00	1,210.00	1,130.00	1,152.00	366,537
29th Jan 2026 (Thu)	1,226.00	1,248.00	1,176.00	1,178.00	201,732
28th Jan 2026 (Wed)	1,158.00	1,238.00	1,146.00	1,232.00	291,001
27th Jan 2026 (Tue)	1,160.00	1,160.00	1,124.00	1,144.00	177,628
26th Jan 2026 (Mon)	1,148.00	1,150.00	1,124.00	1,130.00	192,197
23rd Jan 2026 (Fri)	1,160.00	1,162.00	1,140.00	1,154.00	165,989
22nd Jan 2026 (Thu)	1,220.00	1,220.00	1,130.00	1,138.00	391,732
21st Jan 2026 (Wed)	1,204.00	1,208.00	1,182.00	1,190.00	219,905
20th Jan 2026 (Tue)	1,186.00	1,202.00	1,150.00	1,196.00	208,651
19th Jan 2026 (Mon)	1,150.00	1,188.00	1,140.00	1,170.00	145,252
16th Jan 2026 (Fri)	1,120.00	1,158.00	1,120.00	1,148.00	194,040
15th Jan 2026 (Thu)	1,168.00	1,168.00	1,120.00	1,132.00	915,892
14th Jan 2026 (Wed)	1,150.00	1,156.00	1,128.00	1,150.00	874,739
13th Jan 2026 (Tue)	1,148.00	1,160.00	1,138.00	1,140.00	576,526
12th Jan 2026 (Mon)	1,112.00	1,148.00	1,112.00	1,140.00	709,414
9th Jan 2026 (Fri)	1,100.00	1,120.00	1,092.00	1,120.00	506,685
8th Jan 2026 (Thu)	1,048.00	1,110.00	1,028.00	1,094.00	915,879
7th Jan 2026 (Wed)	970.00	1,038.00	945.00	1,030.00	1,015,061

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
4th Feb 2026 9:35 am	RNS	Holding(s) in Company
2nd Feb 2026 4:54 pm	RNS	Total Voting Rights
30th Jan 2026 7:00 am	RNS	Contract Wins
20th Jan 2026 12:40 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Interim Report 2025
5th Jan 2026 9:00 am	RNS-R	Investor Presentation via Equity Development
2nd Jan 2026 12:40 pm	RNS	Total Voting Rights
22nd Dec 2025 9:00 am	RNS-R	Investor Presentation via Engage Investor
22nd Dec 2025 9:00 am	RNS-R	Investor Presentation via Engage Investor
15th Dec 2025 11:56 am	RNS	Director/PDMR Shareholding

See more Cohort regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53