If you invested 1000 GBp in Cohort plc (CHRT.L) 10 years ago, it would be worth 4,831.45 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,495.45 GBp, while 1000 GBp invested 1 year ago would be worth 1,008.93 GBp. This corresponds to total returns of 383.14%, 149.54%, 0.89%, respectively, with annualized returns of 17.05%, 20.07%, 0.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1,390 | 1,434 | 1,434 | 1,453.28 | 1,380 | 309,767 |
| August 13, 2026 | 1,400 | 1,352 | 1,352 | 1,400 | 1,350 | 122,563 |
| August 12, 2026 | 1,410 | 1,356 | 1,356 | 1,410 | 1,344 | 93,289 |
| August 11, 2026 | 1,382 | 1,382 | 1,382 | 1,418 | 1,354 | 169,432 |
| August 10, 2026 | 1,324 | 1,372 | 1,372 | 1,372 | 1,280 | 113,575 |
| August 07, 2026 | 1,250 | 1,298 | 1,298 | 1,316 | 1,250 | 70,591 |
| August 06, 2026 | 1,261.52 | 1,282 | 1,282 | 1,322 | 1,254 | 57,025 |
| August 05, 2026 | 1,298 | 1,254 | 1,254 | 1,300 | 1,254 | 85,445 |
| August 04, 2026 | 1,226 | 1,258 | 1,258 | 1,280 | 1,220 | 159,591 |
| August 03, 2026 | 1,208 | 1,228 | 1,228 | 1,270 | 1,208 | 66,898 |
| July 31, 2026 | 1,242 | 1,226 | 1,226 | 1,296 | 1,218 | 63,490 |
| July 30, 2026 | 1,234 | 1,234 | 1,234 | 1,290 | 1,229.5 | 74,818 |
| July 29, 2026 | 1,350 | 1,242 | 1,242 | 1,350 | 1,234 | 102,556 |
| July 28, 2026 | 1,344 | 1,288 | 1,288 | 1,344 | 1,258 | 74,672 |
| July 27, 2026 | 1,288 | 1,280 | 1,280 | 1,326 | 1,275.4 | 89,445 |
| July 24, 2026 | 1,350 | 1,290 | 1,290 | 1,350 | 1,278 | 105,161 |
| July 23, 2026 | 1,256 | 1,302 | 1,302 | 1,324 | 1,250 | 491,380 |
| July 22, 2026 | 1,332 | 1,280 | 1,280 | 1,332 | 1,271 | 375,088 |
| July 21, 2026 | 1,332 | 1,280 | 1,280 | 1,332 | 1,262 | 365,123 |
| July 20, 2026 | 1,322 | 1,260 | 1,260 | 1,348 | 1,260 | 79,073 |
| July 17, 2026 | 1,310 | 1,300 | 1,300 | 1,350 | 1,290 | 219,196 |
| July 16, 2026 | 1,267.84 | 1,338 | 1,338 | 1,346 | 1,250 | 91,234 |
| July 15, 2026 | 1,370 | 1,288 | 1,288 | 1,386.15 | 1,236.69 | 183,052 |
| July 14, 2026 | 1,250 | 1,294 | 1,294 | 1,310 | 1,234 | 70,181 |
| July 13, 2026 | 1,350 | 1,270 | 1,270 | 1,463.54 | 1,250 | 121,815 |
| July 10, 2026 | 1,413.38 | 1,304 | 1,304 | 1,438 | 1,284 | 103,717 |
| July 09, 2026 | 1,422 | 1,396 | 1,396 | 1,458 | 1,366 | 73,197 |
| July 08, 2026 | 1,420 | 1,398 | 1,398 | 1,500 | 1,376 | 111,759 |
| July 07, 2026 | 1,480 | 1,454 | 1,454 | 1,500 | 1,418 | 134,134 |
| July 06, 2026 | 1,432.1 | 1,422 | 1,422 | 1,478 | 1,406 | 100,890 |
| July 03, 2026 | 1,448 | 1,424 | 1,424 | 1,479.28 | 1,398 | 197,092 |
| July 02, 2026 | 1,310 | 1,436 | 1,436 | 1,450 | 1,310 | 168,298 |
| July 01, 2026 | 1,250 | 1,338 | 1,338 | 1,368 | 1,200 | 134,730 |
| June 30, 2026 | 1,146 | 1,230 | 1,230 | 1,250 | 1,140 | 110,732 |
| June 29, 2026 | 1,200 | 1,196 | 1,196 | 1,206 | 1,146 | 68,218 |
| June 26, 2026 | 1,190 | 1,182 | 1,182 | 1,200 | 1,148 | 57,568 |
| June 25, 2026 | 1,195 | 1,182 | 1,182 | 1,238 | 1,166 | 68,992 |
| June 24, 2026 | 1,164 | 1,186 | 1,186 | 1,202 | 1,160 | 195,020 |
| June 23, 2026 | 1,190 | 1,198 | 1,198 | 1,248 | 1,183.32 | 54,599 |
| June 22, 2026 | 1,227.72 | 1,214 | 1,214 | 1,270 | 1,180 | 88,716 |
| June 19, 2026 | 1,203.68 | 1,240 | 1,240 | 1,256 | 1,182 | 202,315 |
| June 18, 2026 | 1,254 | 1,202 | 1,202 | 1,268 | 1,198 | 105,695 |
| June 17, 2026 | 1,180 | 1,256 | 1,256 | 1,258 | 1,180 | 116,954 |
| June 16, 2026 | 1,254 | 1,218 | 1,218 | 1,260 | 1,188 | 156,335 |
| June 15, 2026 | 1,260 | 1,232 | 1,232 | 1,330 | 1,226 | 79,582 |
| June 12, 2026 | 1,336 | 1,268 | 1,268 | 1,336 | 1,252 | 84,277 |
| June 11, 2026 | 1,302 | 1,300 | 1,300 | 1,320 | 1,256 | 216,570 |
| June 10, 2026 | 1,210 | 1,288 | 1,288 | 1,290 | 1,210 | 155,040 |
| June 09, 2026 | 1,265.6 | 1,220 | 1,220 | 1,276 | 1,220 | 76,894 |
| June 08, 2026 | 1,250 | 1,276 | 1,276 | 1,296 | 1,235.68 | 71,325 |
| June 05, 2026 | 1,300 | 1,274 | 1,274 | 1,308 | 1,262 | 77,617 |
| June 04, 2026 | 1,266.98 | 1,276 | 1,276 | 1,294 | 1,222 | 103,659 |
| June 03, 2026 | 1,271.6 | 1,256 | 1,256 | 1,316 | 1,246 | 92,716 |
| June 02, 2026 | 1,326 | 1,280 | 1,280 | 1,364 | 1,270 | 92,823 |
| June 01, 2026 | 1,398 | 1,324 | 1,324 | 1,418 | 1,320 | 96,308 |