Cohort plc CHRT
LSE · United Kingdom · Electronic Technology
GBp 1,212.00+12.00 (+1.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,204.00 | +0.33% | GBp 1,202.84 | GBp 1,220.00 | GBp 1,168.00 | 27.60K |
| 2026-09-30 | GBp 1,200.00 | +2.04% | GBp 1,168.00 | GBp 1,201.38 | GBp 1,130.00 | 124.60K |
| 2026-09-29 | GBp 1,176.00 | +1.73% | GBp 1,164.00 | GBp 1,186.00 | GBp 1,140.00 | 77.94K |
| 2026-09-28 | GBp 1,156.00 | +0.17% | GBp 1,188.00 | GBp 1,200.00 | GBp 1,146.00 | 69.84K |
| 2026-09-25 | GBp 1,154.00 | +1.23% | GBp 1,198.00 | GBp 1,200.00 | GBp 1,124.00 | 103.44K |
| 2026-09-24 | GBp 1,140.00 | -3.39% | GBp 1,148.00 | GBp 1,190.00 | GBp 1,128.00 | 96.49K |
| 2026-09-23 | GBp 1,180.00 | +0.17% | GBp 1,170.00 | GBp 1,212.00 | GBp 1,156.00 | 78.48K |
| 2026-09-22 | GBp 1,178.00 | -2.00% | GBp 1,230.00 | GBp 1,230.00 | GBp 1,174.00 | 54.30K |
| 2026-09-21 | GBp 1,202.00 | +2.04% | GBp 1,160.00 | GBp 1,204.00 | GBp 1,136.00 | 54.45K |
| 2026-09-18 | GBp 1,178.00 | -2.16% | GBp 1,178.00 | GBp 1,228.00 | GBp 1,158.00 | 96.32K |
| 2026-09-17 | GBp 1,204.00 | +2.21% | GBp 1,200.00 | GBp 1,209.98 | GBp 1,170.60 | 120.89K |
| 2026-09-16 | GBp 1,178.00 | +2.97% | GBp 1,158.00 | GBp 1,200.00 | GBp 1,132.00 | 97.27K |
| 2026-09-15 | GBp 1,144.00 | +1.24% | GBp 1,148.00 | GBp 1,162.00 | GBp 1,124.00 | 103.09K |
| 2026-09-14 | GBp 1,130.00 | -0.88% | GBp 1,140.00 | GBp 1,161.61 | GBp 1,120.00 | 101.74K |
| 2026-09-11 | GBp 1,140.00 | +1.42% | GBp 1,110.00 | GBp 1,166.00 | GBp 1,110.00 | 135.03K |
| 2026-09-10 | GBp 1,124.00 | -0.88% | GBp 1,124.00 | GBp 1,140.00 | GBp 1,116.00 | 69.82K |
| 2026-09-09 | GBp 1,134.00 | -0.35% | GBp 1,194.00 | GBp 1,194.00 | GBp 1,112.00 | 93.17K |
| 2026-09-08 | GBp 1,138.00 | -2.40% | GBp 1,166.00 | GBp 1,218.00 | GBp 1,138.00 | 115.58K |
| 2026-09-07 | GBp 1,166.00 | +0.69% | GBp 1,150.00 | GBp 1,192.00 | GBp 1,150.00 | 61.93K |
| 2026-09-04 | GBp 1,158.00 | -0.17% | GBp 1,146.00 | GBp 1,180.00 | GBp 1,132.00 | 138.25K |
| 2026-09-03 | GBp 1,160.00 | -1.86% | GBp 1,230.00 | GBp 1,230.00 | GBp 1,144.00 | 174.42K |
| 2026-09-02 | GBp 1,182.00 | +1.55% | GBp 1,150.00 | GBp 1,216.00 | GBp 1,148.00 | 256.66K |
| 2026-09-01 | GBp 1,164.00 | -5.06% | GBp 1,212.00 | GBp 1,230.00 | GBp 1,136.00 | 267.73K |
| 2026-08-28 | GBp 1,226.00 | -0.81% | GBp 1,236.00 | GBp 1,272.00 | GBp 1,204.00 | 126.56K |
| 2026-08-27 | GBp 1,236.00 | +1.64% | GBp 1,184.00 | GBp 1,260.00 | GBp 1,184.00 | 70.04K |
| 2026-08-26 | GBp 1,216.00 | +1.84% | GBp 1,210.00 | GBp 1,240.00 | GBp 1,182.71 | 125.79K |
| 2026-08-25 | GBp 1,194.00 | -2.13% | GBp 1,228.00 | GBp 1,271.54 | GBp 1,192.00 | 89.49K |
| 2026-08-24 | GBp 1,220.00 | -1.13% | GBp 1,202.00 | GBp 1,260.00 | GBp 1,202.00 | 122.57K |
| 2026-08-21 | GBp 1,234.00 | -2.83% | GBp 1,300.00 | GBp 1,320.00 | GBp 1,212.00 | 126.26K |
| 2026-08-20 | GBp 1,270.00 | -4.08% | GBp 1,324.00 | GBp 1,358.00 | GBp 1,270.00 | 52.29K |
| 2026-08-19 | GBp 1,324.00 | -2.07% | GBp 1,400.00 | GBp 1,400.00 | GBp 1,308.00 | 95.25K |
| 2026-08-18 | GBp 1,352.00 | -2.17% | GBp 1,428.00 | GBp 1,428.00 | GBp 1,346.00 | 123.29K |
| 2026-08-17 | GBp 1,382.00 | -3.63% | GBp 1,434.00 | GBp 1,434.00 | GBp 1,378.00 | 124.80K |
| 2026-08-14 | GBp 1,434.00 | +6.07% | GBp 1,390.00 | GBp 1,453.28 | GBp 1,380.00 | 348.27K |
| 2026-08-13 | GBp 1,352.00 | -0.29% | GBp 1,400.00 | GBp 1,400.00 | GBp 1,350.00 | 122.57K |
| 2026-08-12 | GBp 1,356.00 | -1.88% | GBp 1,410.00 | GBp 1,410.00 | GBp 1,344.00 | 93.29K |
| 2026-08-11 | GBp 1,382.00 | +0.73% | GBp 1,382.00 | GBp 1,418.00 | GBp 1,354.00 | 169.44K |
| 2026-08-10 | GBp 1,372.00 | +5.70% | GBp 1,324.00 | GBp 1,372.00 | GBp 1,280.00 | 113.58K |
| 2026-08-07 | GBp 1,298.00 | +1.25% | GBp 1,250.00 | GBp 1,318.00 | GBp 1,250.00 | 70.59K |
| 2026-08-06 | GBp 1,282.00 | +2.23% | GBp 1,266.00 | GBp 1,322.00 | GBp 1,254.00 | 57.03K |
| 2026-08-05 | GBp 1,254.00 | -0.32% | GBp 1,298.00 | GBp 1,300.00 | GBp 1,254.00 | 85.44K |
| 2026-08-04 | GBp 1,258.00 | +2.44% | GBp 1,226.00 | GBp 1,280.00 | GBp 1,220.00 | 159.59K |
| 2026-08-03 | GBp 1,228.00 | +0.16% | GBp 1,208.00 | GBp 1,270.00 | GBp 1,208.00 | 66.91K |
| 2026-07-31 | GBp 1,226.00 | -0.65% | GBp 1,296.00 | GBp 1,296.00 | GBp 1,218.00 | 63.50K |
| 2026-07-30 | GBp 1,234.00 | -0.64% | GBp 1,234.00 | GBp 1,290.00 | GBp 1,229.50 | 74.82K |
| 2026-07-29 | GBp 1,242.00 | -3.57% | GBp 1,350.00 | GBp 1,350.00 | GBp 1,234.00 | 102.56K |
| 2026-07-28 | GBp 1,288.00 | +0.63% | GBp 1,344.00 | GBp 1,344.00 | GBp 1,258.00 | 74.67K |
| 2026-07-27 | GBp 1,280.00 | -0.78% | GBp 1,288.00 | GBp 1,346.00 | GBp 1,275.40 | 89.44K |
| 2026-07-24 | GBp 1,290.00 | -0.92% | GBp 1,350.00 | GBp 1,350.00 | GBp 1,278.00 | 105.16K |
| 2026-07-23 | GBp 1,302.00 | +1.72% | GBp 1,280.00 | GBp 1,324.00 | GBp 1,250.00 | 491.38K |
| 2026-07-22 | GBp 1,280.00 | 0.00% | GBp 1,332.00 | GBp 1,332.00 | GBp 1,271.00 | 375.09K |
| 2026-07-21 | GBp 1,280.00 | +1.59% | GBp 1,286.00 | GBp 1,332.00 | GBp 1,262.00 | 365.12K |
| 2026-07-20 | GBp 1,260.00 | -3.08% | GBp 1,322.00 | GBp 1,348.00 | GBp 1,260.00 | 79.08K |
| 2026-07-17 | GBp 1,300.00 | -2.84% | GBp 1,326.00 | GBp 1,350.00 | GBp 1,290.00 | 258.58K |
| 2026-07-16 | GBp 1,338.00 | +3.88% | GBp 1,292.00 | GBp 1,346.00 | GBp 1,250.00 | 86.24K |
| 2026-07-15 | GBp 1,288.00 | -0.46% | GBp 1,330.00 | GBp 1,386.15 | GBp 1,236.69 | 183.06K |
| 2026-07-14 | GBp 1,294.00 | +1.89% | GBp 1,250.00 | GBp 1,310.00 | GBp 1,234.00 | 70.19K |
| 2026-07-13 | GBp 1,270.00 | -2.61% | GBp 1,350.00 | GBp 1,350.00 | GBp 1,250.00 | 121.82K |
| 2026-07-10 | GBp 1,304.00 | -6.59% | GBp 1,382.00 | GBp 1,438.00 | GBp 1,284.00 | 103.72K |
| 2026-07-09 | GBp 1,396.00 | -0.14% | GBp 1,396.00 | GBp 1,458.00 | GBp 1,366.00 | 73.20K |
| 2026-07-08 | GBp 1,398.00 | -3.85% | GBp 1,420.00 | GBp 1,500.00 | GBp 1,376.00 | 111.76K |
| 2026-07-07 | GBp 1,454.00 | +2.25% | GBp 1,480.00 | GBp 1,500.00 | GBp 1,418.00 | 134.14K |
| 2026-07-06 | GBp 1,422.00 | -0.14% | GBp 1,424.00 | GBp 1,478.00 | GBp 1,406.00 | 98.15K |
| 2026-07-03 | GBp 1,424.00 | -0.84% | GBp 1,434.00 | GBp 1,479.28 | GBp 1,398.00 | 197.10K |
| 2026-07-02 | GBp 1,436.00 | +7.32% | GBp 1,374.00 | GBp 1,450.00 | GBp 1,310.00 | 168.30K |
| 2026-07-01 | GBp 1,338.00 | +8.78% | GBp 1,250.00 | GBp 1,368.00 | GBp 1,200.00 | 134.74K |
| 2026-06-30 | GBp 1,230.00 | +2.84% | GBp 1,202.00 | GBp 1,250.00 | GBp 1,140.00 | 110.74K |
| 2026-06-29 | GBp 1,196.00 | +1.18% | GBp 1,200.00 | GBp 1,206.00 | GBp 1,146.00 | 68.22K |
| 2026-06-26 | GBp 1,182.00 | 0.00% | GBp 1,174.00 | GBp 1,200.00 | GBp 1,148.00 | 57.57K |
| 2026-06-25 | GBp 1,182.00 | -0.34% | GBp 1,182.00 | GBp 1,238.00 | GBp 1,166.00 | 69.00K |
| 2026-06-24 | GBp 1,186.00 | -1.00% | GBp 1,190.00 | GBp 1,202.00 | GBp 1,160.00 | 195.02K |
| 2026-06-23 | GBp 1,198.00 | -1.32% | GBp 1,190.00 | GBp 1,248.00 | GBp 1,183.32 | 54.60K |
| 2026-06-22 | GBp 1,214.00 | -2.10% | GBp 1,236.00 | GBp 1,270.00 | GBp 1,180.00 | 91.49K |
| 2026-06-19 | GBp 1,240.00 | +3.16% | GBp 1,200.00 | GBp 1,256.00 | GBp 1,182.00 | 202.32K |
| 2026-06-18 | GBp 1,202.00 | -4.30% | GBp 1,254.00 | GBp 1,268.00 | GBp 1,198.00 | 108.15K |
| 2026-06-17 | GBp 1,256.00 | +3.12% | GBp 1,216.00 | GBp 1,258.00 | GBp 1,180.00 | 116.95K |
| 2026-06-16 | GBp 1,218.00 | -1.14% | GBp 1,254.00 | GBp 1,260.00 | GBp 1,186.00 | 156.34K |
| 2026-06-15 | GBp 1,232.00 | -2.84% | GBp 1,260.00 | GBp 1,330.00 | GBp 1,226.00 | 79.59K |
| 2026-06-12 | GBp 1,268.00 | -2.46% | GBp 1,316.00 | GBp 1,336.00 | GBp 1,252.00 | 84.28K |
| 2026-06-11 | GBp 1,300.00 | +0.93% | GBp 1,302.00 | GBp 1,320.00 | GBp 1,256.00 | 216.58K |
| 2026-06-10 | GBp 1,288.00 | +5.57% | GBp 1,210.00 | GBp 1,290.00 | GBp 1,210.00 | 155.04K |
| 2026-06-09 | GBp 1,220.00 | -4.39% | GBp 1,252.00 | GBp 1,276.00 | GBp 1,220.00 | 76.90K |
| 2026-06-08 | GBp 1,276.00 | +0.16% | GBp 1,250.00 | GBp 1,296.00 | GBp 1,235.68 | 71.33K |
| 2026-06-05 | GBp 1,274.00 | -0.16% | GBp 1,300.00 | GBp 1,308.00 | GBp 1,262.00 | 77.62K |
| 2026-06-04 | GBp 1,276.00 | +1.59% | GBp 1,252.00 | GBp 1,294.00 | GBp 1,222.00 | 103.66K |
| 2026-06-03 | GBp 1,256.00 | -1.88% | GBp 1,262.00 | GBp 1,316.00 | GBp 1,246.00 | 76.22K |
| 2026-06-02 | GBp 1,280.00 | -3.32% | GBp 1,364.00 | GBp 1,364.00 | GBp 1,270.00 | 92.83K |
| 2026-06-01 | GBp 1,324.00 | -4.20% | GBp 1,398.00 | GBp 1,418.00 | GBp 1,320.00 | 96.31K |
| 2026-05-29 | GBp 1,382.00 | -6.24% | GBp 1,480.00 | GBp 1,538.00 | GBp 1,350.00 | 664.84K |
| 2026-05-28 | GBp 1,474.00 | +8.38% | GBp 1,366.00 | GBp 1,474.00 | GBp 1,322.00 | 285.65K |