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 History

Time period:
to
Date Open High Low Close Volume
8th Aug 2025 (Fri) 1,322.00 1,378.00 1,322.00 1,348.00 80,336
7th Aug 2025 (Thu) 1,450.00 1,450.00 1,344.00 1,358.00 107,440
6th Aug 2025 (Wed) 1,430.00 1,430.00 1,396.00 1,428.00 126,527
5th Aug 2025 (Tue) 1,404.00 1,464.00 1,388.00 1,408.00 181,419
4th Aug 2025 (Mon) 1,372.00 1,412.00 1,360.00 1,390.00 128,882
1st Aug 2025 (Fri) 1,422.00 1,452.00 1,386.00 1,396.00 127,978
31st Jul 2025 (Thu) 1,430.00 1,466.00 1,424.00 1,456.00 87,505
30th Jul 2025 (Wed) 1,430.00 1,492.00 1,422.00 1,422.00 87,904
29th Jul 2025 (Tue) 1,474.00 1,500.00 1,440.00 1,458.00 148,366
28th Jul 2025 (Mon) 1,530.00 1,550.00 1,468.00 1,468.00 225,961
25th Jul 2025 (Fri) 1,548.00 1,550.00 1,490.00 1,532.00 126,725
24th Jul 2025 (Thu) 1,580.00 1,610.00 1,542.00 1,542.00 194,400
23rd Jul 2025 (Wed) 1,532.00 1,568.00 1,532.00 1,564.00 117,635
22nd Jul 2025 (Tue) 1,590.00 1,590.00 1,530.00 1,544.00 349,046
21st Jul 2025 (Mon) 1,520.00 1,584.00 1,520.00 1,578.00 73,541
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
18th Jun 2025 (Wed) 1,522.00 1,578.00 1,522.00 1,568.00 94,973
17th Jun 2025 (Tue) 1,488.00 1,538.00 1,488.00 1,534.00 225,912
16th Jun 2025 (Mon) 1,518.00 1,538.00 1,508.00 1,512.00 174,151
13th Jun 2025 (Fri) 1,506.00 1,526.00 1,496.00 1,518.00 91,914
12th Jun 2025 (Thu) 1,510.00 1,530.00 1,470.00 1,510.00 178,214
11th Jun 2025 (Wed) 1,460.00 1,512.00 1,456.00 1,510.00 175,747
10th Jun 2025 (Tue) 1,556.00 1,570.00 1,460.00 1,460.00 132,121
FTSE 100 Latest
Value9,095.73
Change-5.04