Cohort plc (CHRT.L) LSE
1,282.00
-34(-2.58%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,282.00
-34(-2.58%)
Currency In GBp
If you invested 1000 GBp in Cohort plc (CHRT.L) 10 years ago, it would be worth 4,114.04 GBp as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,317.68 GBp, while 1000 GBp invested 1 year ago would be worth 1,068.42 GBp. This corresponds to total returns of 311.4%, 131.77%, 6.84%, respectively, with annualized returns of 15.19%, 18.32%, 6.84%.
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 |
|---|---|---|---|---|---|---|
| April 23, 2026 | 1,334 | 1,316 | 1,316 | 1,336 | 1,292 | 100,840 |
| April 22, 2026 | 1,290 | 1,334 | 1,334 | 1,346 | 1,290 | 59,999 |
| April 21, 2026 | 1,320 | 1,300 | 1,300 | 1,360 | 1,292 | 120,544 |
| April 20, 2026 | 1,390 | 1,330 | 1,330 | 1,390 | 1,323.2 | 65,211 |
| April 17, 2026 | 1,320 | 1,352 | 1,352 | 1,388 | 1,320 | 59,270 |
| April 16, 2026 | 1,342 | 1,334 | 1,334 | 1,362 | 1,302 | 74,630 |
| April 15, 2026 | 1,360 | 1,336 | 1,336 | 1,360 | 1,294.48 | 55,437 |
| April 14, 2026 | 1,316 | 1,318 | 1,318 | 1,340 | 1,268 | 108,966 |
| April 13, 2026 | 1,242 | 1,302 | 1,302 | 1,304 | 1,242 | 80,787 |
| April 10, 2026 | 1,302 | 1,262 | 1,262 | 1,302 | 1,248 | 68,697 |
| April 09, 2026 | 1,300 | 1,298 | 1,298 | 1,314 | 1,230 | 146,542 |
| April 08, 2026 | 1,320 | 1,250 | 1,250 | 1,370 | 1,250 | 119,396 |
| April 07, 2026 | 1,304 | 1,278 | 1,278 | 1,320 | 1,248 | 134,226 |
| April 02, 2026 | 1,252 | 1,306 | 1,306 | 1,312 | 1,240.8 | 652,512 |
| April 01, 2026 | 1,230 | 1,270 | 1,270 | 1,272 | 1,194 | 174,240 |
| March 31, 2026 | 1,148 | 1,214 | 1,214 | 1,220 | 1,148 | 81,927 |
| March 30, 2026 | 1,170 | 1,150 | 1,150 | 1,208 | 1,137.45 | 124,134 |
| March 27, 2026 | 1,240 | 1,164 | 1,164 | 1,240 | 1,148 | 102,394 |
| March 26, 2026 | 1,240 | 1,238 | 1,238 | 1,256.5 | 1,216 | 86,894 |
| March 25, 2026 | 1,180 | 1,238 | 1,238 | 1,252 | 1,180 | 65,421 |
| March 24, 2026 | 1,270 | 1,202 | 1,202 | 1,270 | 1,194 | 104,641 |
| March 23, 2026 | 1,228 | 1,242 | 1,242 | 1,268 | 1,186 | 165,793 |
| March 20, 2026 | 1,272 | 1,242 | 1,242 | 1,351.45 | 1,231.29 | 222,154 |
| March 19, 2026 | 1,331.28 | 1,270 | 1,270 | 1,348 | 1,268 | 122,997 |
| March 18, 2026 | 1,382 | 1,340 | 1,340 | 1,382 | 1,327.6 | 185,134 |
| March 17, 2026 | 1,360 | 1,342 | 1,342 | 1,368 | 1,332.07 | 147,805 |
| March 16, 2026 | 1,387.6 | 1,352 | 1,352 | 1,400 | 1,340 | 99,182 |
| March 13, 2026 | 1,416 | 1,380 | 1,380 | 1,429.48 | 1,364 | 124,235 |
| March 12, 2026 | 1,368 | 1,404 | 1,404 | 1,414 | 1,348 | 205,147 |
| March 11, 2026 | 1,418 | 1,364 | 1,364 | 1,418 | 1,321.8 | 90,475 |
| March 10, 2026 | 1,412 | 1,362 | 1,362 | 1,412 | 1,324 | 220,198 |
| March 09, 2026 | 1,370 | 1,358 | 1,358 | 1,428 | 1,338 | 142,609 |
| March 06, 2026 | 1,264 | 1,380 | 1,380 | 1,416 | 1,264 | 142,008 |
| March 05, 2026 | 1,334 | 1,324 | 1,324 | 1,338 | 1,284 | 118,746 |
| March 04, 2026 | 1,328 | 1,314 | 1,314 | 1,328 | 1,276 | 139,675 |
| March 03, 2026 | 1,328 | 1,300 | 1,300 | 1,328 | 1,276 | 126,855 |
| March 02, 2026 | 1,302 | 1,310 | 1,310 | 1,350 | 1,279 | 299,971 |
| February 27, 2026 | 1,230 | 1,292 | 1,292 | 1,306 | 1,230 | 230,728 |
| February 26, 2026 | 1,280 | 1,236 | 1,236 | 1,280 | 1,226 | 253,158 |
| February 25, 2026 | 1,280 | 1,246 | 1,246 | 1,280 | 1,236 | 141,603 |
| February 24, 2026 | 1,236 | 1,248 | 1,248 | 1,275.04 | 1,202 | 181,366 |
| February 23, 2026 | 1,236 | 1,212 | 1,212 | 1,236 | 1,196 | 76,588 |
| February 20, 2026 | 1,220 | 1,212 | 1,212 | 1,230 | 1,178 | 129,358 |
| February 19, 2026 | 1,236 | 1,198 | 1,198 | 1,236 | 1,180 | 226,793 |
| February 18, 2026 | 1,156 | 1,214 | 1,214 | 1,222.33 | 1,156 | 130,448 |
| February 17, 2026 | 1,188 | 1,194 | 1,194 | 1,242 | 1,172 | 221,942 |
| February 16, 2026 | 1,110 | 1,216 | 1,216 | 1,240 | 1,110 | 140,907 |
| February 13, 2026 | 1,156 | 1,120 | 1,120 | 1,156 | 1,110 | 439,640 |
| February 12, 2026 | 1,156 | 1,114 | 1,114 | 1,156 | 1,112.96 | 242,474 |
| February 11, 2026 | 1,150 | 1,130 | 1,130 | 1,158 | 1,108 | 365,372 |
| February 10, 2026 | 1,148 | 1,162 | 1,162 | 1,162 | 1,104 | 142,054 |
| February 09, 2026 | 1,062 | 1,130 | 1,130 | 1,134 | 1,062 | 128,646 |
| February 06, 2026 | 1,086 | 1,102 | 1,102 | 1,102 | 1,058 | 194,077 |
| February 05, 2026 | 1,096 | 1,086 | 1,086 | 1,124 | 1,084 | 135,933 |
| February 04, 2026 | 1,144 | 1,106 | 1,106 | 1,164 | 1,092 | 202,222 |
| February 03, 2026 | 1,130 | 1,144 | 1,144 | 1,170 | 1,130 | 132,167 |
| February 02, 2026 | 1,170 | 1,130 | 1,130 | 1,170 | 1,120 | 173,358 |
| January 30, 2026 | 1,150 | 1,152 | 1,152 | 1,212.3 | 1,130 | 366,572 |
| January 29, 2026 | 1,226 | 1,178 | 1,178 | 1,248 | 1,176 | 201,765 |
| January 28, 2026 | 1,158 | 1,232 | 1,232 | 1,242.4 | 1,128 | 341,391 |