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	1,128.00p on 20-05-2026 at 18:05:08
Change	22.00p 1.99%
Buy	1,114.00p
Sell	1,106.00p

Last Trade:	Buy 59.00 at 1,128.00p
Day's Volume:	212,278
Last Close:	1,128.00p
Open:	1,122.00p
ISIN:	GB00B0YD2B94

Day's Range	1,090.00p - 1,136.00p
52wk Range:	884.00p - 1,796.00p
Market Capitalisation:	£516.68m
VWAP:	1,116.94386p
Shares in Issue:	45.81m

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
Buy*	59	1,128.00p	SI Trade Negotiated Trade	17:09:52 - 20-May-26
Sell*	729	1,106.374p	SI Trade Suspected SELL Trade	16:47:06 - 20-May-26
Sell*	28,500	1,120.386p	Negotiated Trade	16:36:49 - 20-May-26
Buy*	18,569	1,128.00p	Suspected BUY Trade	16:35:19 - 20-May-26
Sell*	19	1,112.00p	Automatic Execution	16:29:39 - 20-May-26
Sell*	47	1,112.00p	Automatic Execution	16:27:50 - 20-May-26
Sell*	94	1,113.86p	Ordinary	16:27:48 - 20-May-26
Buy*	72	1,114.00p	Automatic Execution	16:27:33 - 20-May-26
Sell*	62	1,112.00p	Automatic Execution	16:27:32 - 20-May-26
Buy*	62	1,114.00p	Automatic Execution	16:27:32 - 20-May-26

See more Cohort trades

Cohort (CHRT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2026 (Tue)	1,096.00	1,144.00	1,096.00	1,106.00	98,693
18th May 2026 (Mon)	1,114.00	1,114.00	1,066.00	1,086.00	110,638
15th May 2026 (Fri)	1,102.00	1,154.00	1,102.00	1,124.00	74,775
14th May 2026 (Thu)	1,088.00	1,158.00	1,088.00	1,158.00	66,340
13th May 2026 (Wed)	1,086.00	1,160.00	1,086.00	1,130.00	384,260
12th May 2026 (Tue)	1,160.00	1,160.00	1,118.00	1,142.00	145,840
11th May 2026 (Mon)	1,180.00	1,180.00	1,088.00	1,148.00	353,991
8th May 2026 (Fri)	1,230.00	1,230.00	1,128.00	1,128.00	302,357
7th May 2026 (Thu)	1,208.00	1,254.00	1,208.00	1,236.00	162,271
6th May 2026 (Wed)	1,190.00	1,230.00	1,180.00	1,214.00	138,457
5th May 2026 (Tue)	1,238.00	1,238.00	1,158.00	1,158.00	131,489
4th May 2026 (Mon)	1,224.00	1,224.00	1,224.00	1,224.00	0
1st May 2026 (Fri)	1,238.00	1,238.00	1,200.00	1,224.00	74,938
30th Apr 2026 (Thu)	1,268.00	1,268.00	1,198.00	1,220.00	150,638
29th Apr 2026 (Wed)	1,228.00	1,246.00	1,208.00	1,214.00	116,765
28th Apr 2026 (Tue)	1,276.00	1,276.00	1,220.00	1,230.00	113,359
27th Apr 2026 (Mon)	1,250.00	1,288.00	1,250.00	1,272.00	98,183
24th Apr 2026 (Fri)	1,286.00	1,312.00	1,254.00	1,262.00	170,707
23rd Apr 2026 (Thu)	1,334.00	1,334.00	1,292.00	1,316.00	101,387
22nd Apr 2026 (Wed)	1,290.00	1,342.00	1,290.00	1,334.00	60,405
21st Apr 2026 (Tue)	1,320.00	1,338.00	1,292.00	1,300.00	121,015
20th Apr 2026 (Mon)	1,390.00	1,390.00	1,324.00	1,330.00	65,106

See more Cohort price history

Date	Source	Headline
Cohort (CHRT) Regulatory News
12th May 2026 10:46 am	RNS	Holding(s) in Company
1st May 2026 9:37 am	RNS	Total Voting Rights
10th Apr 2026 3:58 pm	RNS	Director/PDMR Shareholding
10th Apr 2026 12:35 pm	RNS	Holding(s) in Company
2nd Apr 2026 7:00 am	RNS	Block Listing Six Monthly Return
1st Apr 2026 10:10 am	RNS	Total Voting Rights
26th Mar 2026 7:00 am	RNS	Contract Announcement
23rd Mar 2026 7:00 am	RNS	Contract Announcement
2nd Mar 2026 11:57 am	RNS	Total Voting Rights
25th Feb 2026 9:51 am	RNS	Block Listing Six Monthly Return

See more Cohort regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79