1,180.00p-5.00 (-0.43%)03 Feb 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cohort PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 31, 20251135.00p1170.00p1135.00p1150.00p128,791
Jan 30, 20251150.00p1168.30p1130.00p1150.00p49,043
Jan 29, 20251155.00p1155.00p1140.00p1150.00p248,041
Jan 28, 20251170.00p1190.00p1140.00p1145.00p57,331
Jan 27, 20251140.00p1175.00p1090.85p1150.00p387,749
Jan 24, 20251175.00p1195.00p1145.00p1160.00p52,574
Jan 23, 20251145.00p1185.00p1140.00p1180.00p389,850
Jan 22, 20251155.00p1200.00p1146.71p1155.00p106,402
Jan 21, 20251180.00p1190.00p1155.00p1160.00p645,827
Jan 20, 20251175.00p1215.00p1145.00p1175.00p203,115
Jan 17, 20251160.00p1185.00p1160.00p1175.00p39,179
Jan 16, 20251160.00p1165.31p1135.00p1165.00p54,479
Jan 15, 20251050.00p1140.00p1050.00p1140.00p400,572
Jan 14, 20251115.00p1120.00p1054.03p1095.00p96,217
Jan 13, 20251125.00p1140.00p1103.05p1110.00p62,424
Jan 10, 20251115.00p1160.00p1115.00p1150.00p64,972
Jan 9, 20251150.00p1168.31p1112.55p1140.00p64,911
Jan 8, 20251120.00p1170.00p1105.00p1130.00p233,829
Jan 7, 20251160.00p1160.00p1120.00p1130.00p173,812
Jan 6, 20251200.00p1230.00p1115.00p1140.00p210,315
Jan 3, 20251160.00p1220.00p1147.03p1210.00p85,474
Jan 2, 20251110.00p1165.00p1090.00p1150.00p123,687
Dec 31, 20241095.00p1100.00p1085.00p1090.00p17,825
Dec 30, 20241110.00p1112.19p1080.00p1095.00p64,577
Dec 27, 20241120.00p1125.00p1105.00p1105.00p42,642
Dec 24, 20241115.00p1120.00p1075.00p1120.00p14,886
Dec 23, 20241060.00p1120.00p1060.00p1115.00p63,806
Dec 20, 20241105.00p1124.76p1067.34p1095.00p112,482
Dec 19, 20241125.00p1130.00p1095.00p1110.00p71,393
Dec 18, 20241120.00p1150.00p1115.00p1120.00p164,151
Dec 17, 20241110.00p1120.00p1085.00p1115.00p107,042
Dec 16, 20241080.00p1105.00p1055.98p1100.00p209,388
Dec 13, 20241070.00p1090.00p1060.00p1070.00p89,273
Dec 12, 20241060.00p1115.88p1060.00p1075.00p131,981
Dec 11, 20241070.00p1140.00p1060.00p1080.00p846,367
Dec 10, 20241000.00p1050.00p1000.00p1020.00p71,536
Dec 9, 20241025.00p1050.00p1006.00p1035.00p218,855
Dec 6, 2024990.00p1035.00p990.00p1025.00p84,972
Dec 5, 20241040.00p1040.00p992.00p1010.00p42,695
Dec 4, 20241000.00p1040.00p992.00p1005.00p122,649
Dec 3, 20241010.00p1050.00p995.55p1035.00p66,572
Dec 2, 20241050.00p1050.00p962.00p998.00p197,980
Nov 29, 20241030.00p1032.50p1010.00p1030.00p76,039
Nov 28, 20241025.00p1040.80p1017.60p1020.00p81,187
Nov 27, 20241050.00p1050.00p1021.61p1030.00p141,988
Nov 26, 20241045.00p1090.00p1020.00p1020.00p138,888
Nov 25, 20241045.00p1095.00p1023.55p1080.00p320,458
Nov 22, 20241000.00p1055.00p998.00p1050.00p582,594
Nov 21, 2024896.00p1000.00p861.39p1000.00p618,915
Nov 20, 2024936.00p960.00p906.26p914.00p91,694
Showing 1 to 50 of 252