1. Share Prices

  2. Cohort PLC (CHRT)

1,274.00p+28.00 (+2.25%)10 Sep 2025, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cohort PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251238.00p1270.00p1190.00p1246.00p268,393
Sep 8, 20251244.00p1342.00p1234.00p1238.00p100,734
Sep 5, 20251332.00p1350.00p1224.00p1242.00p334,474
Sep 4, 20251300.00p1346.00p1288.00p1330.00p238,121
Sep 3, 20251296.00p1320.90p1284.90p1306.00p56,357
Sep 2, 20251326.00p1340.00p1257.87p1290.00p193,708
Sep 1, 20251280.00p1352.74p1262.00p1314.00p234,524
Aug 29, 20251270.00p1310.00p1270.00p1282.00p162,722
Aug 28, 20251238.00p1286.00p1226.00p1286.00p122,092
Aug 27, 20251274.00p1274.00p1218.00p1244.00p80,621
Aug 26, 20251210.00p1276.00p1202.00p1276.00p196,363
Aug 22, 20251218.00p1232.00p1200.00p1230.00p81,006
Aug 21, 20251226.00p1230.00p1174.00p1204.00p129,600
Aug 20, 20251224.00p1244.00p1202.20p1222.00p79,568
Aug 19, 20251280.00p1280.00p1222.00p1244.00p97,975
Aug 18, 20251282.00p1326.00p1234.00p1278.00p222,710
Aug 15, 20251300.00p1330.00p1264.00p1264.00p173,505
Aug 14, 20251328.00p1328.00p1262.00p1306.00p109,484
Aug 13, 20251306.00p1316.00p1274.00p1282.00p80,114
Aug 12, 20251270.00p1316.00p1270.00p1296.00p97,114
Aug 11, 20251342.00p1350.00p1262.00p1284.00p263,167
Aug 8, 20251322.00p1378.00p1322.00p1348.00p80,348
Aug 7, 20251450.00p1450.00p1343.74p1358.00p107,451
Aug 6, 20251430.00p1430.00p1388.00p1428.00p126,538
Aug 5, 20251404.00p1464.00p1352.00p1408.00p181,436
Aug 4, 20251372.00p1438.00p1360.00p1390.00p128,905
Aug 1, 20251422.00p1468.00p1369.68p1396.00p127,994
Jul 31, 20251430.00p1478.00p1420.00p1456.00p87,517
Jul 30, 20251430.00p1500.00p1422.00p1422.00p87,915
Jul 29, 20251474.00p1503.75p1436.92p1458.00p148,378
Jul 28, 20251530.00p1550.00p1468.00p1468.00p226,000
Jul 25, 20251548.00p1584.00p1490.00p1532.00p126,753
Jul 24, 20251580.00p1612.00p1542.00p1542.00p194,433
Jul 23, 20251532.00p1570.00p1532.00p1564.00p117,647
Jul 22, 20251590.00p1590.00p1530.00p1544.00p349,061
Jul 21, 20251546.00p1586.00p1520.00p1578.00p73,565
Jul 18, 20251524.00p1570.00p1506.00p1552.00p258,367
Jul 17, 20251744.00p1786.00p1526.00p1526.00p425,288
Jul 16, 20251596.00p1796.00p1568.00p1748.00p1,463,722
Jul 15, 20251588.00p1588.00p1524.00p1540.00p99,976
Jul 14, 20251510.00p1568.10p1490.00p1560.00p137,140
Jul 11, 20251506.00p1550.00p1506.00p1540.00p131,287
Jul 10, 20251550.00p1582.00p1524.00p1532.00p68,687
Jul 9, 20251532.00p1580.00p1532.00p1556.00p46,934
Jul 8, 20251508.00p1560.00p1508.00p1550.00p138,125
Jul 7, 20251544.00p1576.00p1499.09p1526.00p94,983
Jul 4, 20251554.00p1586.00p1547.66p1552.00p65,290
Jul 3, 20251518.00p1568.00p1468.00p1568.00p98,265
Jul 2, 20251528.00p1546.00p1470.00p1516.00p159,114
Jul 1, 20251522.00p1568.00p1522.00p1528.00p83,979
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89