1. Share Prices

  2. Cohort PLC (CHRT)

1,086.00p+10.00 (+0.93%)05 Dec 2025, 16:35
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
Dec 5, 20251076.00p1101.90p1066.00p1086.00p119,672
Dec 4, 20251076.00p1084.00p1060.00p1076.00p215,445
Dec 3, 20251074.00p1088.00p1059.56p1072.00p60,063
Dec 2, 20251054.00p1074.00p1040.00p1072.00p89,454
Dec 1, 20251128.00p1128.00p1050.00p1050.00p229,830
Nov 28, 20251128.00p1128.00p1082.00p1090.00p105,964
Nov 27, 20251060.00p1126.00p1060.00p1114.00p300,954
Nov 26, 20251126.00p1126.00p1074.00p1090.00p124,725
Nov 25, 20251106.00p1122.00p1074.00p1094.00p193,779
Nov 24, 20251102.00p1156.00p1091.52p1110.00p116,156
Nov 21, 20251154.00p1154.00p1104.64p1118.00p220,666
Nov 20, 20251132.00p1182.00p1132.00p1158.00p147,308
Nov 19, 20251174.00p1192.00p1142.00p1150.00p187,827
Nov 18, 20251162.00p1190.00p1150.11p1178.00p256,289
Nov 17, 20251192.00p1218.00p1152.00p1184.00p121,379
Nov 14, 20251220.00p1254.00p1154.97p1196.00p152,964
Nov 13, 20251262.00p1288.00p1242.00p1242.00p57,147
Nov 12, 20251276.00p1288.00p1232.00p1262.00p92,952
Nov 11, 20251276.00p1276.00p1232.00p1258.00p175,576
Nov 10, 20251226.00p1274.00p1226.00p1274.00p119,950
Nov 7, 20251236.00p1258.00p1222.00p1246.00p127,070
Nov 6, 20251252.00p1304.00p1216.00p1230.00p240,017
Nov 5, 20251280.00p1312.00p1266.78p1296.00p119,173
Nov 4, 20251290.00p1338.00p1281.80p1296.00p181,887
Nov 3, 20251370.00p1370.00p1292.00p1308.00p111,140
Oct 31, 20251302.00p1360.00p1302.00p1340.00p123,038
Oct 30, 20251316.00p1368.00p1316.00p1346.00p127,108
Oct 29, 20251338.00p1358.00p1322.00p1344.00p142,064
Oct 28, 20251326.00p1356.00p1324.00p1350.00p69,621
Oct 27, 20251388.00p1388.00p1338.00p1344.00p90,839
Oct 24, 20251390.00p1390.00p1340.89p1380.00p264,327
Oct 23, 20251366.00p1380.00p1326.00p1370.00p124,398
Oct 22, 20251336.00p1372.00p1336.00p1346.00p161,342
Oct 21, 20251328.00p1350.00p1262.00p1340.00p186,957
Oct 20, 20251278.00p1320.00p1244.00p1304.00p120,616
Oct 17, 20251282.00p1312.00p1212.00p1240.00p250,095
Oct 16, 20251276.00p1302.00p1274.00p1290.00p86,898
Oct 15, 20251310.00p1330.00p1280.00p1280.00p103,036
Oct 14, 20251300.00p1304.00p1272.71p1302.00p151,212
Oct 13, 20251290.00p1318.00p1284.00p1294.00p664,274
Oct 10, 20251316.00p1352.00p1290.22p1304.00p222,610
Oct 9, 20251312.00p1378.00p1312.00p1342.00p63,092
Oct 8, 20251348.00p1374.00p1296.00p1368.00p105,062
Oct 7, 20251362.00p1404.00p1294.97p1322.00p269,156
Oct 6, 20251384.00p1422.00p1365.68p1372.00p85,363
Oct 3, 20251394.00p1430.00p1364.00p1394.00p109,401
Oct 2, 20251310.00p1400.00p1310.00p1396.00p147,005
Oct 1, 20251434.00p1444.00p1314.00p1338.00p205,419
Sep 30, 20251412.00p1438.00p1396.00p1432.00p140,162
Sep 29, 20251338.00p1408.14p1338.00p1400.00p142,166
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.