Cohort plc (AIM:CHRT)
London
· Delayed Price · Currency is GBP · Price in GBX 1,292.00
+56.00 (4.53%)
At close: Feb 27, 2026
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,264.00 | 1,306.00 | 1,219.00 | 1,292.00 | 1,292.00 | 4.53% | 230,728 |
| Feb 26, 2026 | 1,240.00 | 1,280.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.80% | 253,158 |
| Feb 25, 2026 | 1,280.00 | 1,280.00 | 1,236.00 | 1,246.00 | 1,246.00 | -0.16% | 141,603 |
| Feb 24, 2026 | 1,236.00 | 1,274.00 | 1,216.00 | 1,248.00 | 1,248.00 | 2.97% | 131,365 |
| Feb 23, 2026 | 1,236.00 | 1,236.00 | 1,196.00 | 1,212.00 | 1,212.00 | - | 76,245 |
| Feb 20, 2026 | 1,220.00 | 1,230.00 | 1,186.00 | 1,212.00 | 1,212.00 | 1.17% | 129,886 |
| Feb 19, 2026 | 1,236.00 | 1,236.00 | 1,180.00 | 1,198.00 | 1,198.00 | -1.32% | 112,524 |
| Feb 18, 2026 | 1,156.00 | 1,222.33 | 1,156.00 | 1,214.00 | 1,214.00 | 1.68% | 130,449 |
| Feb 17, 2026 | 1,188.00 | 1,242.00 | 1,170.00 | 1,194.00 | 1,194.00 | -1.81% | 181,943 |
| Feb 16, 2026 | 1,110.00 | 1,240.00 | 1,110.00 | 1,216.00 | 1,216.00 | 8.57% | 140,907 |
| Feb 13, 2026 | 1,156.00 | 1,156.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.54% | 439,640 |
| Feb 12, 2026 | 1,156.00 | 1,156.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.42% | 132,471 |
| Feb 11, 2026 | 1,150.00 | 1,158.00 | 1,108.00 | 1,130.00 | 1,130.00 | -2.75% | 365,372 |
| Feb 10, 2026 | 1,148.00 | 1,162.00 | 1,110.00 | 1,162.00 | 1,162.00 | 2.83% | 142,054 |
| Feb 9, 2026 | 1,062.00 | 1,134.00 | 1,062.00 | 1,130.00 | 1,130.00 | 2.54% | 128,647 |
| Feb 6, 2026 | 1,086.00 | 1,102.00 | 1,058.00 | 1,102.00 | 1,102.00 | 1.47% | 178,106 |
| Feb 5, 2026 | 1,100.00 | 1,124.00 | 1,084.00 | 1,086.00 | 1,086.00 | -1.81% | 135,933 |
| Feb 4, 2026 | 1,144.00 | 1,164.00 | 1,092.00 | 1,106.00 | 1,106.00 | -3.32% | 202,223 |
| Feb 3, 2026 | 1,130.00 | 1,170.00 | 1,130.00 | 1,144.00 | 1,144.00 | 1.24% | 132,168 |
| Feb 2, 2026 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,130.00 | -1.91% | 173,358 |
| Jan 30, 2026 | 1,150.00 | 1,214.00 | 1,130.00 | 1,152.00 | 1,152.00 | -2.21% | 217,639 |
| Jan 29, 2026 | 1,226.00 | 1,248.00 | 1,176.00 | 1,178.00 | 1,178.00 | -4.38% | 201,765 |
| Jan 28, 2026 | 1,158.00 | 1,238.00 | 1,146.00 | 1,232.00 | 1,232.00 | 7.69% | 281,016 |
| Jan 27, 2026 | 1,160.00 | 1,160.00 | 1,124.00 | 1,144.00 | 1,144.00 | 1.24% | 177,651 |
| Jan 26, 2026 | 1,148.00 | 1,160.00 | 1,122.00 | 1,130.00 | 1,130.00 | -2.08% | 192,246 |
| Jan 23, 2026 | 1,160.00 | 1,164.00 | 1,138.00 | 1,154.00 | 1,154.00 | 1.41% | 166,022 |
| Jan 22, 2026 | 1,220.00 | 1,220.00 | 1,130.00 | 1,138.00 | 1,138.00 | -4.37% | 356,766 |
| Jan 21, 2026 | 1,204.00 | 1,208.00 | 1,182.00 | 1,190.00 | 1,190.00 | -0.50% | 219,940 |
| Jan 20, 2026 | 1,186.00 | 1,202.00 | 1,150.00 | 1,196.00 | 1,196.00 | 2.22% | 208,685 |
| Jan 19, 2026 | 1,150.00 | 1,188.00 | 1,128.00 | 1,170.00 | 1,170.00 | 1.92% | 145,294 |
| Jan 16, 2026 | 1,120.00 | 1,158.55 | 1,120.00 | 1,148.00 | 1,148.00 | 1.41% | 121,739 |
| Jan 15, 2026 | 1,168.00 | 1,168.00 | 1,118.40 | 1,132.00 | 1,132.00 | -1.57% | 915,923 |
| Jan 14, 2026 | 1,150.00 | 1,158.00 | 1,127.30 | 1,150.00 | 1,150.00 | 0.88% | 874,777 |
| Jan 13, 2026 | 1,148.00 | 1,160.00 | 1,138.00 | 1,140.00 | 1,140.00 | - | 576,550 |
| Jan 12, 2026 | 1,112.00 | 1,148.00 | 1,112.00 | 1,140.00 | 1,140.00 | 1.79% | 697,093 |
| Jan 9, 2026 | 1,100.00 | 1,120.00 | 1,009.44 | 1,120.00 | 1,120.00 | 2.38% | 427,403 |
| Jan 8, 2026 | 1,048.00 | 1,110.00 | 1,028.00 | 1,094.00 | 1,094.00 | 6.21% | 831,926 |
| Jan 7, 2026 | 970.00 | 1,038.00 | 945.00 | 1,030.00 | 1,024.20 | 8.65% | 995,090 |
| Jan 6, 2026 | 957.00 | 967.34 | 932.00 | 948.00 | 942.66 | -0.11% | 235,420 |
| Jan 5, 2026 | 911.00 | 952.00 | 900.00 | 949.00 | 943.66 | 5.80% | 371,264 |
| Jan 2, 2026 | 919.00 | 931.00 | 886.00 | 897.00 | 891.95 | -1.10% | 163,381 |
| Dec 31, 2025 | 906.00 | 919.00 | 902.00 | 907.00 | 901.89 | -0.33% | 28,908 |
| Dec 30, 2025 | 905.00 | 910.00 | 896.00 | 910.00 | 904.88 | 0.55% | 127,767 |
| Dec 29, 2025 | 909.00 | 912.00 | 881.10 | 905.00 | 899.90 | 0.67% | 122,273 |
| Dec 24, 2025 | 902.00 | 913.00 | 894.00 | 899.00 | 893.94 | -1.10% | 72,683 |
| Dec 23, 2025 | 922.00 | 927.00 | 903.00 | 909.00 | 903.88 | -1.41% | 91,774 |
| Dec 22, 2025 | 928.00 | 928.00 | 903.00 | 922.00 | 916.81 | 0.22% | 169,237 |
| Dec 19, 2025 | 936.00 | 954.00 | 907.00 | 920.00 | 914.82 | -2.34% | 249,670 |
| Dec 18, 2025 | 920.00 | 959.00 | 918.00 | 942.00 | 936.70 | 2.39% | 322,567 |
| Dec 17, 2025 | 949.00 | 965.00 | 920.00 | 920.00 | 914.82 | -2.95% | 200,839 |
| Dec 16, 2025 | 960.00 | 974.00 | 941.00 | 948.00 | 942.66 | -1.86% | 204,608 |
| Dec 15, 2025 | 984.00 | 993.00 | 951.00 | 966.00 | 960.56 | -1.93% | 293,295 |
| Dec 12, 2025 | 951.00 | 991.50 | 950.00 | 985.00 | 979.45 | 3.68% | 302,560 |
| Dec 11, 2025 | 1,046.00 | 1,064.00 | 950.00 | 950.00 | 944.65 | -8.12% | 583,744 |
| Dec 10, 2025 | 1,120.00 | 1,124.00 | 1,010.00 | 1,034.00 | 1,028.18 | -6.34% | 404,826 |
| Dec 9, 2025 | 1,124.00 | 1,124.00 | 1,088.00 | 1,104.00 | 1,097.78 | 0.36% | 95,305 |
| Dec 8, 2025 | 1,098.00 | 1,108.00 | 1,071.75 | 1,100.00 | 1,093.81 | 1.29% | 163,886 |
| Dec 5, 2025 | 1,076.00 | 1,101.90 | 1,066.00 | 1,086.00 | 1,079.88 | 0.93% | 119,672 |
| Dec 4, 2025 | 1,076.00 | 1,084.00 | 1,060.00 | 1,076.00 | 1,069.94 | 0.37% | 215,446 |
| Dec 3, 2025 | 1,074.00 | 1,088.00 | 1,059.56 | 1,072.00 | 1,065.96 | - | 60,063 |
| Dec 2, 2025 | 1,054.00 | 1,074.00 | 1,040.00 | 1,072.00 | 1,065.96 | 2.10% | 89,455 |
| Dec 1, 2025 | 1,128.00 | 1,128.00 | 1,050.00 | 1,050.00 | 1,044.09 | -3.67% | 229,830 |
| Nov 28, 2025 | 1,128.00 | 1,128.00 | 1,082.00 | 1,090.00 | 1,083.86 | -2.15% | 105,964 |
| Nov 27, 2025 | 1,060.00 | 1,126.00 | 1,060.00 | 1,114.00 | 1,107.73 | 2.20% | 300,954 |
| Nov 26, 2025 | 1,126.00 | 1,126.00 | 1,074.00 | 1,090.00 | 1,083.86 | -0.37% | 124,725 |
| Nov 25, 2025 | 1,106.00 | 1,122.00 | 1,074.00 | 1,094.00 | 1,087.84 | -1.44% | 193,779 |
| Nov 24, 2025 | 1,102.00 | 1,156.00 | 1,091.52 | 1,110.00 | 1,103.75 | -0.72% | 116,157 |
| Nov 21, 2025 | 1,154.00 | 1,154.00 | 1,104.64 | 1,118.00 | 1,111.70 | -3.45% | 220,666 |
| Nov 20, 2025 | 1,132.00 | 1,182.00 | 1,132.00 | 1,158.00 | 1,151.48 | 0.70% | 147,308 |
| Nov 19, 2025 | 1,174.00 | 1,192.00 | 1,142.00 | 1,150.00 | 1,143.52 | -2.38% | 187,828 |
| Nov 18, 2025 | 1,162.00 | 1,190.00 | 1,150.11 | 1,178.00 | 1,171.37 | -0.51% | 256,290 |
| Nov 17, 2025 | 1,192.00 | 1,218.00 | 1,152.00 | 1,184.00 | 1,177.33 | -1.00% | 121,380 |
| Nov 14, 2025 | 1,220.00 | 1,254.00 | 1,154.97 | 1,196.00 | 1,189.27 | -3.70% | 152,965 |
| Nov 13, 2025 | 1,262.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,235.01 | -1.58% | 57,147 |
| Nov 12, 2025 | 1,276.00 | 1,288.00 | 1,232.00 | 1,262.00 | 1,254.89 | 0.32% | 92,952 |
| Nov 11, 2025 | 1,276.00 | 1,276.00 | 1,232.00 | 1,258.00 | 1,250.92 | -1.26% | 175,576 |
| Nov 10, 2025 | 1,226.00 | 1,274.00 | 1,226.00 | 1,274.00 | 1,266.83 | 2.25% | 119,951 |
| Nov 7, 2025 | 1,236.00 | 1,258.00 | 1,222.00 | 1,246.00 | 1,238.98 | 1.30% | 127,071 |
| Nov 6, 2025 | 1,252.00 | 1,304.00 | 1,216.00 | 1,230.00 | 1,223.07 | -5.09% | 240,017 |
| Nov 5, 2025 | 1,280.00 | 1,312.00 | 1,266.78 | 1,296.00 | 1,288.70 | - | 119,174 |
| Nov 4, 2025 | 1,290.00 | 1,338.00 | 1,281.80 | 1,296.00 | 1,288.70 | -0.92% | 181,887 |
| Nov 3, 2025 | 1,370.00 | 1,370.00 | 1,292.00 | 1,308.00 | 1,300.63 | -2.39% | 111,141 |
| Oct 31, 2025 | 1,302.00 | 1,360.00 | 1,302.00 | 1,340.00 | 1,332.45 | -0.45% | 123,038 |
| Oct 30, 2025 | 1,316.00 | 1,368.00 | 1,316.00 | 1,346.00 | 1,338.42 | 0.15% | 127,108 |
| Oct 29, 2025 | 1,338.00 | 1,358.00 | 1,322.00 | 1,344.00 | 1,336.43 | -0.44% | 142,064 |
| Oct 28, 2025 | 1,326.00 | 1,356.00 | 1,324.00 | 1,350.00 | 1,342.40 | 0.45% | 69,622 |
| Oct 27, 2025 | 1,388.00 | 1,388.00 | 1,338.00 | 1,344.00 | 1,336.43 | -2.61% | 90,839 |
| Oct 24, 2025 | 1,390.00 | 1,390.00 | 1,340.89 | 1,380.00 | 1,372.23 | 0.73% | 264,327 |
| Oct 23, 2025 | 1,366.00 | 1,380.00 | 1,326.00 | 1,370.00 | 1,362.29 | 1.78% | 124,398 |
| Oct 22, 2025 | 1,336.00 | 1,372.00 | 1,336.00 | 1,346.00 | 1,338.42 | 0.45% | 161,343 |
| Oct 21, 2025 | 1,328.00 | 1,350.00 | 1,262.00 | 1,340.00 | 1,332.45 | 2.76% | 186,958 |
| Oct 20, 2025 | 1,278.00 | 1,320.00 | 1,244.00 | 1,304.00 | 1,296.66 | 5.16% | 120,616 |
| Oct 17, 2025 | 1,282.00 | 1,312.00 | 1,212.00 | 1,240.00 | 1,233.02 | -3.88% | 250,095 |
| Oct 16, 2025 | 1,276.00 | 1,302.00 | 1,274.00 | 1,290.00 | 1,282.74 | 0.78% | 86,898 |
| Oct 15, 2025 | 1,310.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,272.79 | -1.69% | 103,037 |
| Oct 14, 2025 | 1,300.00 | 1,304.00 | 1,272.71 | 1,302.00 | 1,294.67 | 0.62% | 151,213 |
| Oct 13, 2025 | 1,290.00 | 1,318.00 | 1,284.00 | 1,294.00 | 1,286.71 | -0.77% | 664,275 |
| Oct 10, 2025 | 1,316.00 | 1,352.00 | 1,290.22 | 1,304.00 | 1,296.66 | -2.83% | 222,610 |
| Oct 9, 2025 | 1,312.00 | 1,378.00 | 1,312.00 | 1,342.00 | 1,334.44 | -1.90% | 63,093 |
| Oct 8, 2025 | 1,348.00 | 1,374.00 | 1,296.00 | 1,368.00 | 1,360.30 | 3.48% | 105,062 |