If you invested 1000 GBp in Cohort plc (CHRT.L) 10 years ago, it would be worth 4,056.47 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,310.43 GBp, while 1000 GBp invested 1 year ago would be worth 1,052.03 GBp. This corresponds to total returns of 305.65%, 131.04%, 5.2%, respectively, with annualized returns of 15.02%, 18.22%, 5.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1,354 | 1,334 | 1,334 | 1,360 | 1,315.8 | 114,793 |
| November 09, 2026 | 1,255.2 | 1,322 | 1,322 | 1,322 | 1,246 | 141,169 |
| November 06, 2026 | 1,216 | 1,244 | 1,244 | 1,256 | 1,202 | 84,692 |
| November 05, 2026 | 1,270 | 1,222 | 1,222 | 1,292 | 1,217.54 | 117,593 |
| November 04, 2026 | 1,352 | 1,274 | 1,274 | 1,394 | 1,265.8 | 152,118 |
| November 03, 2026 | 1,390 | 1,362 | 1,362 | 1,398 | 1,352 | 199,171 |
| November 02, 2026 | 1,391.77 | 1,390 | 1,390 | 1,452 | 1,376.15 | 308,564 |
| October 30, 2026 | 1,448 | 1,412 | 1,412 | 1,448 | 1,390 | 147,538 |
| October 29, 2026 | 1,386 | 1,430 | 1,430 | 1,446 | 1,370 | 329,898 |
| October 28, 2026 | 1,342.6 | 1,368 | 1,368 | 1,376 | 1,318.31 | 159,753 |
| October 27, 2026 | 1,360 | 1,338 | 1,338 | 1,360 | 1,316.96 | 162,563 |
| October 26, 2026 | 1,320 | 1,342 | 1,342 | 1,350 | 1,276.56 | 79,919 |
| October 23, 2026 | 1,294 | 1,298 | 1,298 | 1,308.08 | 1,244 | 105,151 |
| October 22, 2026 | 1,302.89 | 1,294 | 1,294 | 1,304.72 | 1,246 | 78,737 |
| October 21, 2026 | 1,252 | 1,290 | 1,290 | 1,306 | 1,252 | 150,531 |
| October 20, 2026 | 1,270 | 1,292 | 1,292 | 1,324 | 1,254 | 101,281 |
| October 19, 2026 | 1,270 | 1,306 | 1,306 | 1,310 | 1,270 | 55,725 |
| October 16, 2026 | 1,306 | 1,300 | 1,300 | 1,330 | 1,250 | 97,198 |
| October 15, 2026 | 1,257.3 | 1,264 | 1,264 | 1,280 | 1,212 | 103,836 |
| October 14, 2026 | 1,210 | 1,260 | 1,260 | 1,290 | 1,210 | 100,265 |
| October 13, 2026 | 1,262 | 1,240 | 1,240 | 1,296 | 1,218 | 140,008 |
| October 12, 2026 | 1,250 | 1,276 | 1,276 | 1,290 | 1,220 | 141,607 |
| October 09, 2026 | 1,160 | 1,208 | 1,208 | 1,222 | 1,160 | 415,798 |
| October 08, 2026 | 1,172 | 1,192 | 1,192 | 1,216 | 1,164 | 108,747 |
| October 07, 2026 | 1,200 | 1,182 | 1,182 | 1,240 | 1,168 | 354,032 |
| October 06, 2026 | 1,182 | 1,210 | 1,210 | 1,236 | 1,182 | 361,898 |
| October 05, 2026 | 1,250 | 1,220 | 1,220 | 1,250 | 1,192 | 86,293 |
| October 02, 2026 | 1,196 | 1,206 | 1,206 | 1,224 | 1,196 | 84,309 |
| October 01, 2026 | 1,202.84 | 1,194 | 1,194 | 1,220 | 1,176 | 106,311 |
| September 30, 2026 | 1,198 | 1,200 | 1,200 | 1,201.38 | 1,130 | 124,598 |
| September 29, 2026 | 1,144.2 | 1,176 | 1,176 | 1,186 | 1,144.2 | 77,937 |
| September 28, 2026 | 1,174.24 | 1,156 | 1,156 | 1,200 | 1,146 | 69,839 |
| September 25, 2026 | 1,172 | 1,154 | 1,154 | 1,200 | 1,124 | 103,434 |
| September 24, 2026 | 1,166.2 | 1,140 | 1,140 | 1,190 | 1,128 | 96,667 |
| September 23, 2026 | 1,193.75 | 1,180 | 1,180 | 1,212 | 1,156 | 78,474 |
| September 22, 2026 | 1,230 | 1,178 | 1,178 | 1,230 | 1,174 | 54,294 |
| September 21, 2026 | 1,180 | 1,202 | 1,202 | 1,204 | 1,136 | 54,446 |
| September 18, 2026 | 1,218.98 | 1,178 | 1,178 | 1,228 | 1,158 | 96,308 |
| September 17, 2026 | 1,178 | 1,204 | 1,204 | 1,209.98 | 1,170.6 | 120,889 |
| September 16, 2026 | 1,132 | 1,178 | 1,178 | 1,200 | 1,132 | 97,264 |
| September 15, 2026 | 1,150 | 1,144 | 1,144 | 1,162 | 1,124 | 103,085 |
| September 11, 2026 | 1,110 | 1,140 | 1,140 | 1,166 | 1,110 | 135,025 |
| September 10, 2026 | 1,140 | 1,124 | 1,124 | 1,140 | 1,116 | 69,820 |
| September 09, 2026 | 1,194 | 1,134 | 1,134 | 1,194 | 1,112 | 93,171 |
| September 08, 2026 | 1,166 | 1,138 | 1,138 | 1,218 | 1,138 | 115,579 |
| September 07, 2026 | 1,150 | 1,166 | 1,166 | 1,192 | 1,150 | 61,930 |
| September 04, 2026 | 1,146 | 1,158 | 1,158 | 1,180 | 1,132 | 138,250 |
| September 03, 2026 | 1,230 | 1,160 | 1,160 | 1,230 | 1,144 | 174,667 |
| September 02, 2026 | 1,150 | 1,182 | 1,182 | 1,216 | 1,148 | 263,910 |
| September 01, 2026 | 1,212 | 1,164 | 1,164 | 1,230 | 1,136 | 267,610 |
| August 28, 2026 | 1,260 | 1,226 | 1,226 | 1,268 | 1,204 | 126,549 |
| August 27, 2026 | 1,184 | 1,236 | 1,236 | 1,260 | 1,184 | 70,037 |
| August 26, 2026 | 1,240 | 1,216 | 1,216 | 1,240 | 1,182.71 | 125,783 |
| August 25, 2026 | 1,271.54 | 1,194 | 1,194 | 1,271.54 | 1,192 | 89,486 |
| August 24, 2026 | 1,202 | 1,220 | 1,220 | 1,260 | 1,202 | 122,563 |
| August 21, 2026 | 1,300 | 1,234 | 1,234 | 1,320 | 1,212 | 126,260 |
| August 20, 2026 | 1,324 | 1,270 | 1,270 | 1,358 | 1,270 | 52,281 |
| August 19, 2026 | 1,400 | 1,324 | 1,324 | 1,401.26 | 1,308 | 95,246 |
| August 18, 2026 | 1,371.74 | 1,352 | 1,352 | 1,428 | 1,346 | 125,490 |
| August 17, 2026 | 1,434 | 1,382 | 1,382 | 1,434 | 1,378 | 126,795 |