Cohort plc - CHRT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1,300	1,264	1,264	1,330	1,264	173,504
August 14, 2025	1,328	1,306	1,306	1,328	1,262	109,484
August 13, 2025	1,306	1,282	1,282	1,316	1,274	80,114
August 12, 2025	1,270	1,296	1,296	1,316	1,270	97,114
August 11, 2025	1,342	1,284	1,284	1,350	1,262	263,167
August 08, 2025	1,322	1,348	1,348	1,378	1,322	80,344
August 07, 2025	1,450	1,358	1,358	1,450	1,343.74	107,451
August 06, 2025	1,430	1,428	1,428	1,430	1,388	126,540
August 05, 2025	1,404	1,408	1,408	1,464	1,352	181,436
August 04, 2025	1,372	1,390	1,390	1,438	1,360	128,905
August 01, 2025	1,422	1,396	1,396	1,468	1,369.68	127,994
July 31, 2025	1,430	1,456	1,456	1,478	1,420	87,517
July 30, 2025	1,430	1,422	1,422	1,500	1,422	87,915
July 29, 2025	1,474	1,458	1,458	1,503.75	1,436.92	148,378
July 28, 2025	1,530	1,468	1,468	1,550	1,468	226,000
July 25, 2025	1,548	1,532	1,532	1,584	1,490	126,753
July 24, 2025	1,580	1,542	1,542	1,612	1,542	194,433
July 23, 2025	1,532	1,564	1,564	1,570	1,532	117,647
July 22, 2025	1,590	1,544	1,544	1,590	1,530	349,061
July 21, 2025	1,520	1,578	1,578	1,586	1,520	73,565
July 18, 2025	1,524	1,552	1,552	1,570	1,506	258,367
July 17, 2025	1,744	1,526	1,526	1,786	1,526	394,454
July 16, 2025	1,596	1,748	1,748	1,796	1,568	1.46M
July 15, 2025	1,588	1,540	1,540	1,588	1,524	99,976
July 14, 2025	1,510	1,560	1,560	1,568.1	1,490	137,140
July 11, 2025	1,506	1,540	1,540	1,550	1,506	75,383
July 10, 2025	1,550	1,532	1,532	1,582	1,524	68,687
July 09, 2025	1,532	1,556	1,556	1,580	1,532	46,934
July 08, 2025	1,508	1,550	1,550	1,560	1,508	138,125
July 07, 2025	1,544	1,526	1,526	1,576	1,499.09	94,983
July 04, 2025	1,554	1,552	1,552	1,586	1,547.66	65,290
July 03, 2025	1,518	1,568	1,568	1,568	1,468	98,265
July 02, 2025	1,528	1,516	1,516	1,546	1,470	159,114
July 01, 2025	1,522	1,528	1,528	1,568	1,522	83,979
June 30, 2025	1,554	1,550	1,550	1,578	1,538	102,214
June 27, 2025	1,542	1,546	1,546	1,596	1,542	68,731
June 26, 2025	1,498	1,590	1,590	1,590	1,498	239,236
June 25, 2025	1,454	1,506	1,506	1,514	1,454	114,931
June 24, 2025	1,530	1,484	1,484	1,530	1,412	120,140
June 23, 2025	1,518	1,532	1,532	1,538	1,494	81,910
June 20, 2025	1,528	1,518	1,518	1,566	1,496	62,301
June 19, 2025	1,560	1,528	1,528	1,576	1,522	46,620
June 18, 2025	1,522	1,568	1,568	1,580	1,522	94,984
June 17, 2025	1,488	1,534	1,534	1,546	1,488	210,921
June 16, 2025	1,518	1,512	1,512	1,538	1,504	174,186
June 13, 2025	1,506	1,518	1,518	1,526	1,454	91,933
June 12, 2025	1,510	1,510	1,510	1,530	1,470	178,226
June 11, 2025	1,460	1,510	1,510	1,514.65	1,452	175,767
June 10, 2025	1,556	1,460	1,460	1,570	1,458	132,143
June 09, 2025	1,598	1,560	1,560	1,618	1,544	106,205
June 06, 2025	1,600	1,588	1,588	1,608	1,383.69	284,658
June 05, 2025	1,554	1,568	1,568	1,576	1,526	199,677
June 04, 2025	1,568	1,542	1,542	1,598	1,526	131,537
June 03, 2025	1,550	1,570	1,570	1,607	1,528	308,546
June 02, 2025	1,530	1,544	1,544	1,548.8	1,462.6	377,404
May 30, 2025	1,448	1,476	1,476	1,512	1,435.11	1.72M
May 29, 2025	1,580	1,430	1,430	1,580	1,427.4	315,257
May 28, 2025	1,530	1,550	1,550	1,577.2	1,522	295,990
May 27, 2025	1,550	1,536	1,536	1,576	1,530	163,596
May 23, 2025	1,506	1,536	1,536	1,576	1,477.6	169,202

Cohort plc (CHRT.L) LSE