Cohort plc (AIM:CHRT)
London
· Delayed Price · Currency is GBP · Price in GBX 1,086.00
+10.00 (0.93%)
At close: Dec 5, 2025
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,076.00 | 1,101.90 | 1,066.00 | 1,086.00 | 1,086.00 | 0.93% | 119,672 |
| Dec 4, 2025 | 1,076.00 | 1,084.00 | 1,060.00 | 1,076.00 | 1,076.00 | 0.37% | 205,446 |
| Dec 3, 2025 | 1,074.00 | 1,088.00 | 1,059.56 | 1,072.00 | 1,072.00 | - | 60,063 |
| Dec 2, 2025 | 1,054.00 | 1,074.00 | 1,040.00 | 1,072.00 | 1,072.00 | 2.10% | 89,455 |
| Dec 1, 2025 | 1,128.00 | 1,128.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.67% | 229,830 |
| Nov 28, 2025 | 1,128.00 | 1,128.00 | 1,082.00 | 1,090.00 | 1,090.00 | -2.15% | 105,964 |
| Nov 27, 2025 | 1,060.00 | 1,126.00 | 1,060.00 | 1,114.00 | 1,114.00 | 2.20% | 300,954 |
| Nov 26, 2025 | 1,126.00 | 1,126.00 | 1,074.00 | 1,090.00 | 1,090.00 | -0.37% | 124,725 |
| Nov 25, 2025 | 1,106.00 | 1,122.00 | 1,074.00 | 1,094.00 | 1,094.00 | -1.44% | 193,779 |
| Nov 24, 2025 | 1,102.00 | 1,156.00 | 1,091.52 | 1,110.00 | 1,110.00 | -0.72% | 115,834 |
| Nov 21, 2025 | 1,154.00 | 1,154.00 | 1,104.64 | 1,118.00 | 1,118.00 | -3.45% | 220,666 |
| Nov 20, 2025 | 1,132.00 | 1,182.00 | 1,132.00 | 1,158.00 | 1,158.00 | 0.70% | 147,308 |
| Nov 19, 2025 | 1,174.00 | 1,192.00 | 1,142.00 | 1,150.00 | 1,150.00 | -2.38% | 187,828 |
| Nov 18, 2025 | 1,162.00 | 1,190.00 | 1,150.11 | 1,178.00 | 1,178.00 | -0.51% | 256,290 |
| Nov 17, 2025 | 1,192.00 | 1,218.00 | 1,152.00 | 1,184.00 | 1,184.00 | -1.00% | 121,380 |
| Nov 14, 2025 | 1,220.00 | 1,254.00 | 1,154.97 | 1,196.00 | 1,196.00 | -3.70% | 152,965 |
| Nov 13, 2025 | 1,262.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,242.00 | -1.58% | 57,147 |
| Nov 12, 2025 | 1,276.00 | 1,288.00 | 1,232.00 | 1,262.00 | 1,262.00 | 0.32% | 92,952 |
| Nov 11, 2025 | 1,276.00 | 1,276.00 | 1,232.00 | 1,258.00 | 1,258.00 | -1.26% | 175,576 |
| Nov 10, 2025 | 1,226.00 | 1,274.00 | 1,226.00 | 1,274.00 | 1,274.00 | 2.25% | 119,951 |
| Nov 7, 2025 | 1,236.00 | 1,258.00 | 1,222.00 | 1,246.00 | 1,246.00 | 1.30% | 127,071 |
| Nov 6, 2025 | 1,252.00 | 1,304.00 | 1,216.00 | 1,230.00 | 1,230.00 | -5.09% | 240,017 |
| Nov 5, 2025 | 1,280.00 | 1,312.00 | 1,266.78 | 1,296.00 | 1,296.00 | - | 119,174 |
| Nov 4, 2025 | 1,290.00 | 1,338.00 | 1,281.80 | 1,296.00 | 1,296.00 | -0.92% | 181,887 |
| Nov 3, 2025 | 1,370.00 | 1,370.00 | 1,292.00 | 1,308.00 | 1,308.00 | -2.39% | 111,141 |
| Oct 31, 2025 | 1,302.00 | 1,360.00 | 1,302.00 | 1,340.00 | 1,340.00 | -0.45% | 123,038 |
| Oct 30, 2025 | 1,316.00 | 1,368.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.15% | 127,108 |
| Oct 29, 2025 | 1,338.00 | 1,358.00 | 1,322.00 | 1,344.00 | 1,344.00 | -0.44% | 142,064 |
| Oct 28, 2025 | 1,326.00 | 1,356.00 | 1,324.00 | 1,350.00 | 1,350.00 | 0.45% | 69,622 |
| Oct 27, 2025 | 1,388.00 | 1,388.00 | 1,338.00 | 1,344.00 | 1,344.00 | -2.61% | 90,839 |
| Oct 24, 2025 | 1,390.00 | 1,390.00 | 1,340.89 | 1,380.00 | 1,380.00 | 0.73% | 264,327 |
| Oct 23, 2025 | 1,366.00 | 1,380.00 | 1,326.00 | 1,370.00 | 1,370.00 | 1.78% | 124,398 |
| Oct 22, 2025 | 1,336.00 | 1,372.00 | 1,336.00 | 1,346.00 | 1,346.00 | 0.45% | 161,343 |
| Oct 21, 2025 | 1,328.00 | 1,350.00 | 1,262.00 | 1,340.00 | 1,340.00 | 2.76% | 186,958 |
| Oct 20, 2025 | 1,278.00 | 1,320.00 | 1,244.00 | 1,304.00 | 1,304.00 | 5.16% | 120,616 |
| Oct 17, 2025 | 1,282.00 | 1,312.00 | 1,212.00 | 1,240.00 | 1,240.00 | -3.88% | 250,095 |
| Oct 16, 2025 | 1,276.00 | 1,302.00 | 1,274.00 | 1,290.00 | 1,290.00 | 0.78% | 86,898 |
| Oct 15, 2025 | 1,310.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.69% | 103,037 |
| Oct 14, 2025 | 1,300.00 | 1,304.00 | 1,272.71 | 1,302.00 | 1,302.00 | 0.62% | 151,213 |
| Oct 13, 2025 | 1,290.00 | 1,318.00 | 1,284.00 | 1,294.00 | 1,294.00 | -0.77% | 664,275 |
| Oct 10, 2025 | 1,316.00 | 1,352.00 | 1,290.22 | 1,304.00 | 1,304.00 | -2.83% | 222,610 |
| Oct 9, 2025 | 1,312.00 | 1,378.00 | 1,312.00 | 1,342.00 | 1,342.00 | -1.90% | 63,093 |
| Oct 8, 2025 | 1,348.00 | 1,374.00 | 1,296.00 | 1,368.00 | 1,368.00 | 3.48% | 105,062 |
| Oct 7, 2025 | 1,362.00 | 1,404.00 | 1,294.97 | 1,322.00 | 1,322.00 | -3.64% | 269,156 |
| Oct 6, 2025 | 1,384.00 | 1,422.00 | 1,365.68 | 1,372.00 | 1,372.00 | -1.58% | 85,364 |
| Oct 3, 2025 | 1,394.00 | 1,430.00 | 1,364.00 | 1,394.00 | 1,394.00 | -0.14% | 109,402 |
| Oct 2, 2025 | 1,310.00 | 1,400.00 | 1,310.00 | 1,396.00 | 1,396.00 | 4.33% | 147,005 |
| Oct 1, 2025 | 1,434.00 | 1,444.00 | 1,314.00 | 1,338.00 | 1,338.00 | -6.56% | 205,420 |
| Sep 30, 2025 | 1,412.00 | 1,438.00 | 1,396.00 | 1,432.00 | 1,432.00 | 2.29% | 140,162 |
| Sep 29, 2025 | 1,338.00 | 1,408.14 | 1,338.00 | 1,400.00 | 1,400.00 | 3.40% | 142,167 |
| Sep 26, 2025 | 1,294.00 | 1,370.00 | 1,294.00 | 1,354.00 | 1,354.00 | 1.80% | 80,717 |
| Sep 25, 2025 | 1,378.00 | 1,398.00 | 1,281.00 | 1,330.00 | 1,330.00 | -4.04% | 305,542 |
| Sep 24, 2025 | 1,372.00 | 1,404.00 | 1,310.00 | 1,386.00 | 1,386.00 | 2.51% | 102,180 |
| Sep 23, 2025 | 1,360.00 | 1,372.00 | 1,334.00 | 1,352.00 | 1,352.00 | -0.15% | 163,147 |
| Sep 22, 2025 | 1,348.00 | 1,364.00 | 1,325.70 | 1,354.00 | 1,354.00 | 1.20% | 191,649 |
| Sep 19, 2025 | 1,346.00 | 1,362.44 | 1,310.00 | 1,338.00 | 1,338.00 | 0.45% | 138,201 |
| Sep 18, 2025 | 1,322.00 | 1,346.00 | 1,302.00 | 1,332.00 | 1,332.00 | 1.06% | 66,747 |
| Sep 17, 2025 | 1,440.00 | 1,440.00 | 1,290.54 | 1,318.00 | 1,318.00 | -5.59% | 149,595 |
| Sep 16, 2025 | 1,404.00 | 1,458.00 | 1,390.00 | 1,396.00 | 1,396.00 | -3.72% | 311,909 |
| Sep 15, 2025 | 1,362.00 | 1,470.34 | 1,360.00 | 1,450.00 | 1,450.00 | 4.32% | 199,148 |
| Sep 12, 2025 | 1,338.00 | 1,390.00 | 1,288.00 | 1,390.00 | 1,390.00 | 4.83% | 253,875 |
| Sep 11, 2025 | 1,268.00 | 1,334.00 | 1,258.00 | 1,326.00 | 1,326.00 | 4.08% | 158,157 |
| Sep 10, 2025 | 1,254.00 | 1,288.00 | 1,208.00 | 1,274.00 | 1,274.00 | 2.25% | 105,950 |
| Sep 9, 2025 | 1,238.00 | 1,270.00 | 1,190.00 | 1,246.00 | 1,246.00 | 0.65% | 268,394 |
| Sep 8, 2025 | 1,244.00 | 1,342.00 | 1,234.00 | 1,238.00 | 1,238.00 | -0.32% | 100,734 |
| Sep 5, 2025 | 1,332.00 | 1,350.00 | 1,224.00 | 1,242.00 | 1,242.00 | -6.62% | 334,475 |
| Sep 4, 2025 | 1,300.00 | 1,346.00 | 1,288.00 | 1,330.00 | 1,330.00 | 1.84% | 238,121 |
| Sep 3, 2025 | 1,296.00 | 1,320.90 | 1,284.90 | 1,306.00 | 1,306.00 | 1.24% | 56,357 |
| Sep 2, 2025 | 1,326.00 | 1,340.00 | 1,257.87 | 1,290.00 | 1,290.00 | -1.83% | 193,709 |
| Sep 1, 2025 | 1,280.00 | 1,352.74 | 1,262.00 | 1,314.00 | 1,314.00 | 2.50% | 234,524 |
| Aug 29, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.31% | 162,723 |
| Aug 28, 2025 | 1,238.00 | 1,286.00 | 1,226.00 | 1,286.00 | 1,286.00 | 3.38% | 122,093 |
| Aug 27, 2025 | 1,274.00 | 1,274.00 | 1,218.00 | 1,244.00 | 1,244.00 | -2.51% | 80,622 |
| Aug 26, 2025 | 1,210.00 | 1,276.00 | 1,202.00 | 1,276.00 | 1,276.00 | 3.74% | 196,363 |
| Aug 22, 2025 | 1,218.00 | 1,232.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.16% | 81,007 |
| Aug 21, 2025 | 1,226.00 | 1,230.00 | 1,174.00 | 1,204.00 | 1,204.00 | -1.47% | 129,601 |
| Aug 20, 2025 | 1,224.00 | 1,244.00 | 1,202.20 | 1,222.00 | 1,210.95 | -1.77% | 79,568 |
| Aug 19, 2025 | 1,280.00 | 1,280.00 | 1,222.00 | 1,244.00 | 1,232.75 | -2.66% | 97,976 |
| Aug 18, 2025 | 1,282.00 | 1,326.00 | 1,234.00 | 1,278.00 | 1,266.44 | 1.11% | 222,711 |
| Aug 15, 2025 | 1,300.00 | 1,330.00 | 1,264.00 | 1,264.00 | 1,252.57 | -3.22% | 173,506 |
| Aug 14, 2025 | 1,328.00 | 1,328.00 | 1,262.00 | 1,306.00 | 1,294.19 | 1.87% | 109,485 |
| Aug 13, 2025 | 1,306.00 | 1,316.00 | 1,274.00 | 1,282.00 | 1,270.41 | -1.08% | 80,115 |
| Aug 12, 2025 | 1,270.00 | 1,316.00 | 1,270.00 | 1,296.00 | 1,284.28 | 0.93% | 97,114 |
| Aug 11, 2025 | 1,342.00 | 1,350.00 | 1,262.00 | 1,284.00 | 1,272.39 | -4.75% | 263,167 |
| Aug 8, 2025 | 1,322.00 | 1,378.00 | 1,322.00 | 1,348.00 | 1,335.81 | -0.74% | 80,348 |
| Aug 7, 2025 | 1,450.00 | 1,450.00 | 1,343.74 | 1,358.00 | 1,345.72 | -4.90% | 107,452 |
| Aug 6, 2025 | 1,430.00 | 1,430.00 | 1,388.00 | 1,428.00 | 1,415.09 | 1.42% | 126,538 |
| Aug 5, 2025 | 1,404.00 | 1,464.00 | 1,352.00 | 1,408.00 | 1,395.27 | 1.29% | 181,437 |
| Aug 4, 2025 | 1,372.00 | 1,438.00 | 1,360.00 | 1,390.00 | 1,377.43 | -0.43% | 128,905 |
| Aug 1, 2025 | 1,422.00 | 1,468.00 | 1,369.68 | 1,396.00 | 1,383.38 | -4.12% | 127,995 |
| Jul 31, 2025 | 1,430.00 | 1,478.00 | 1,420.00 | 1,456.00 | 1,442.83 | 2.39% | 87,517 |
| Jul 30, 2025 | 1,430.00 | 1,500.00 | 1,422.00 | 1,422.00 | 1,409.14 | -2.47% | 87,915 |
| Jul 29, 2025 | 1,474.00 | 1,503.75 | 1,436.92 | 1,458.00 | 1,444.82 | -0.68% | 148,379 |
| Jul 28, 2025 | 1,530.00 | 1,550.00 | 1,468.00 | 1,468.00 | 1,454.73 | -4.18% | 226,001 |
| Jul 25, 2025 | 1,548.00 | 1,584.00 | 1,490.00 | 1,532.00 | 1,518.15 | -0.65% | 126,753 |
| Jul 24, 2025 | 1,580.00 | 1,612.00 | 1,542.00 | 1,542.00 | 1,528.06 | -1.41% | 194,433 |
| Jul 23, 2025 | 1,532.00 | 1,570.00 | 1,532.00 | 1,564.00 | 1,549.86 | 1.30% | 117,648 |
| Jul 22, 2025 | 1,590.00 | 1,590.00 | 1,530.00 | 1,544.00 | 1,530.04 | -2.15% | 349,061 |
| Jul 21, 2025 | 1,520.00 | 1,586.00 | 1,520.00 | 1,578.00 | 1,563.73 | 1.68% | 73,566 |
| Jul 18, 2025 | 1,524.00 | 1,570.00 | 1,506.00 | 1,552.00 | 1,537.97 | 1.70% | 258,367 |