Cohort plc (AIM:CHRT)
London
· Delayed Price · Currency is GBP · Price in GBX 1,230.00
-42.00 (-3.30%)
Apr 28, 2026, 4:47 PM GMT
Cohort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,276.00 | 1,316.00 | 1,220.00 | 1,230.00 | 1,230.00 | -3.30% | 113,381 |
| Apr 27, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.79% | 98,215 |
| Apr 24, 2026 | 1,286.00 | 1,332.00 | 1,250.00 | 1,262.00 | 1,262.00 | -4.10% | 128,234 |
| Apr 23, 2026 | 1,334.00 | 1,336.00 | 1,292.00 | 1,316.00 | 1,316.00 | -1.35% | 101,406 |
| Apr 22, 2026 | 1,290.00 | 1,346.00 | 1,290.00 | 1,334.00 | 1,334.00 | 2.62% | 60,421 |
| Apr 21, 2026 | 1,320.00 | 1,360.00 | 1,292.00 | 1,300.00 | 1,300.00 | -2.26% | 121,042 |
| Apr 20, 2026 | 1,390.00 | 1,390.00 | 1,323.20 | 1,330.00 | 1,330.00 | -1.63% | 64,944 |
| Apr 17, 2026 | 1,320.00 | 1,388.00 | 1,320.00 | 1,352.00 | 1,352.00 | 1.35% | 59,756 |
| Apr 16, 2026 | 1,342.00 | 1,362.00 | 1,330.00 | 1,334.00 | 1,334.00 | -0.15% | 74,630 |
| Apr 15, 2026 | 1,360.00 | 1,360.00 | 1,294.48 | 1,336.00 | 1,336.00 | 1.37% | 56,461 |
| Apr 14, 2026 | 1,316.00 | 1,340.00 | 1,268.00 | 1,318.00 | 1,318.00 | 1.23% | 108,970 |
| Apr 13, 2026 | 1,264.00 | 1,304.00 | 1,242.00 | 1,302.00 | 1,302.00 | 3.17% | 80,793 |
| Apr 10, 2026 | 1,302.00 | 1,300.00 | 1,248.00 | 1,262.00 | 1,262.00 | -2.77% | 76,508 |
| Apr 9, 2026 | 1,300.00 | 1,314.00 | 1,230.00 | 1,298.00 | 1,298.00 | 3.84% | 146,542 |
| Apr 8, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,250.00 | -2.19% | 129,943 |
| Apr 7, 2026 | 1,320.00 | 1,320.00 | 1,248.00 | 1,278.00 | 1,278.00 | -2.14% | 134,079 |
| Apr 2, 2026 | 1,252.00 | 1,312.00 | 1,240.80 | 1,306.00 | 1,306.00 | 2.83% | 641,358 |
| Apr 1, 2026 | 1,228.00 | 1,272.00 | 1,194.00 | 1,270.00 | 1,270.00 | 4.61% | 215,903 |
| Mar 31, 2026 | 1,148.00 | 1,220.00 | 1,150.00 | 1,214.00 | 1,214.00 | 5.57% | 82,259 |
| Mar 30, 2026 | 1,208.00 | 1,208.00 | 1,137.45 | 1,150.00 | 1,150.00 | -1.20% | 124,143 |
| Mar 27, 2026 | 1,240.00 | 1,240.00 | 1,148.00 | 1,164.00 | 1,164.00 | -5.98% | 102,398 |
| Mar 26, 2026 | 1,240.00 | 1,250.00 | 1,216.00 | 1,238.00 | 1,238.00 | - | 78,007 |
| Mar 25, 2026 | 1,180.00 | 1,242.00 | 1,180.00 | 1,238.00 | 1,238.00 | 3.00% | 65,421 |
| Mar 24, 2026 | 1,270.00 | 1,244.00 | 1,194.00 | 1,202.00 | 1,202.00 | -3.22% | 105,082 |
| Mar 23, 2026 | 1,228.00 | 1,268.00 | 1,190.00 | 1,242.00 | 1,242.00 | - | 165,793 |
| Mar 20, 2026 | 1,272.00 | 1,351.45 | 1,231.29 | 1,242.00 | 1,242.00 | -2.20% | 242,159 |
| Mar 19, 2026 | 1,322.00 | 1,348.00 | 1,268.00 | 1,270.00 | 1,270.00 | -5.22% | 131,900 |
| Mar 18, 2026 | 1,382.00 | 1,382.00 | 1,327.60 | 1,340.00 | 1,340.00 | -0.15% | 220,254 |
| Mar 17, 2026 | 1,360.00 | 1,368.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.74% | 285,622 |
| Mar 16, 2026 | 1,390.00 | 1,400.00 | 1,340.00 | 1,352.00 | 1,352.00 | -2.03% | 102,479 |
| Mar 13, 2026 | 1,416.00 | 1,429.48 | 1,364.00 | 1,380.00 | 1,380.00 | -1.71% | 124,235 |
| Mar 12, 2026 | 1,368.00 | 1,414.00 | 1,348.00 | 1,404.00 | 1,404.00 | 2.93% | 205,149 |
| Mar 11, 2026 | 1,418.00 | 1,418.00 | 1,320.00 | 1,364.00 | 1,364.00 | 0.15% | 97,879 |
| Mar 10, 2026 | 1,412.00 | 1,412.00 | 1,324.00 | 1,362.00 | 1,362.00 | 0.29% | 246,702 |
| Mar 9, 2026 | 1,370.00 | 1,428.00 | 1,338.00 | 1,358.00 | 1,358.00 | -1.59% | 148,055 |
| Mar 6, 2026 | 1,264.00 | 1,416.00 | 1,264.00 | 1,380.00 | 1,380.00 | 4.23% | 157,518 |
| Mar 5, 2026 | 1,334.00 | 1,338.00 | 1,284.00 | 1,324.00 | 1,324.00 | 0.76% | 118,746 |
| Mar 4, 2026 | 1,328.00 | 1,328.00 | 1,276.00 | 1,314.00 | 1,314.00 | 1.08% | 243,786 |
| Mar 3, 2026 | 1,328.00 | 1,328.00 | 1,276.00 | 1,300.00 | 1,300.00 | -0.76% | 128,451 |
| Mar 2, 2026 | 1,302.00 | 1,350.00 | 1,279.00 | 1,310.00 | 1,310.00 | 1.39% | 297,006 |
| 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 | 1,275.04 | 1,202.00 | 1,248.00 | 1,248.00 | 2.97% | 181,367 |
| Feb 23, 2026 | 1,236.00 | 1,236.00 | 1,196.00 | 1,212.00 | 1,212.00 | - | 76,588 |
| Feb 20, 2026 | 1,220.00 | 1,232.00 | 1,178.00 | 1,212.00 | 1,212.00 | 1.17% | 129,895 |
| Feb 19, 2026 | 1,236.00 | 1,236.00 | 1,180.00 | 1,198.00 | 1,198.00 | -1.32% | 226,793 |
| 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% | 221,943 |
| 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 | 1,112.96 | 1,114.00 | 1,114.00 | -1.42% | 242,474 |
| 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 | 1,122.00 | 1,162.00 | 1,104.00 | 1,162.00 | 1,162.00 | 2.83% | 142,055 |
| 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% | 366,573 |
| 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 | 1,242.40 | 1,128.00 | 1,232.00 | 1,232.00 | 7.69% | 291,042 |
| 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% | 391,771 |
| 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% | 194,069 |
| 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 | 1,162.00 | 1,136.00 | 1,140.00 | 1,140.00 | - | 576,558 |
| Jan 12, 2026 | 1,112.00 | 1,148.00 | 1,112.00 | 1,140.00 | 1,140.00 | 1.79% | 709,488 |
| Jan 9, 2026 | 1,100.00 | 1,120.00 | 1,009.44 | 1,120.00 | 1,120.00 | 2.38% | 506,725 |
| Jan 8, 2026 | 1,048.00 | 1,110.40 | 1,018.00 | 1,094.00 | 1,094.00 | 6.21% | 915,928 |
| Jan 7, 2026 | 970.00 | 1,038.00 | 939.00 | 1,030.00 | 1,024.20 | 8.65% | 1,015,093 |
| 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 |