Shares Magazine
1,236.00p+41.00 (+3.43%)01 Apr 2025, 17:28
Cohort PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 1214.00p | 1236.00p | 1184.00p | 1236.00p | 60,529 |
| Mar 31, 2025 | 1180.00p | 1220.00p | 1162.23p | 1195.00p | 62,674 |
| Mar 28, 2025 | 1230.00p | 1230.00p | 1185.00p | 1210.00p | 105,119 |
| Mar 27, 2025 | 1170.00p | 1240.00p | 1170.00p | 1230.00p | 103,415 |
| Mar 26, 2025 | 1215.00p | 1230.00p | 1188.00p | 1215.00p | 121,291 |
| Mar 25, 2025 | 1205.00p | 1240.00p | 1183.08p | 1185.00p | 179,493 |
| Mar 24, 2025 | 1220.00p | 1225.00p | 1155.00p | 1210.00p | 87,643 |
| Mar 21, 2025 | 1215.00p | 1215.00p | 1165.00p | 1170.00p | 129,628 |
| Mar 20, 2025 | 1230.00p | 1230.00p | 1144.37p | 1190.00p | 100,852 |
| Mar 19, 2025 | 1190.00p | 1225.00p | 1168.32p | 1200.00p | 139,489 |
| Mar 18, 2025 | 1260.00p | 1260.00p | 1198.02p | 1215.00p | 158,761 |
| Mar 17, 2025 | 1265.00p | 1280.00p | 1213.22p | 1220.00p | 155,240 |
| Mar 14, 2025 | 1245.00p | 1265.00p | 1205.00p | 1260.00p | 102,860 |
| Mar 13, 2025 | 1230.00p | 1250.00p | 1180.00p | 1240.00p | 72,157 |
| Mar 12, 2025 | 1195.00p | 1225.00p | 1180.00p | 1205.00p | 228,416 |
| Mar 11, 2025 | 1200.00p | 1245.00p | 1190.00p | 1215.00p | 69,833 |
| Mar 10, 2025 | 1245.00p | 1245.00p | 1190.00p | 1225.00p | 195,352 |
| Mar 7, 2025 | 1240.00p | 1240.00p | 1165.00p | 1205.00p | 211,744 |
| Mar 6, 2025 | 1240.00p | 1240.00p | 1195.00p | 1215.00p | 154,835 |
| Mar 5, 2025 | 1220.00p | 1290.00p | 1200.00p | 1225.00p | 249,310 |
| Mar 4, 2025 | 1195.00p | 1220.00p | 1170.00p | 1215.00p | 153,403 |
| Mar 3, 2025 | 1120.00p | 1220.00p | 1120.00p | 1185.00p | 334,074 |
| Feb 28, 2025 | 1060.00p | 1110.00p | 1060.00p | 1085.00p | 70,284 |
| Feb 27, 2025 | 1105.00p | 1105.00p | 1070.00p | 1080.00p | 64,995 |
| Feb 26, 2025 | 1090.00p | 1120.66p | 1077.00p | 1095.00p | 93,252 |
| Feb 25, 2025 | 1060.00p | 1135.00p | 1056.30p | 1075.00p | 102,599 |
| Feb 24, 2025 | 1050.00p | 1090.00p | 1048.00p | 1060.00p | 99,544 |
| Feb 21, 2025 | 1095.00p | 1095.00p | 1065.00p | 1065.00p | 106,428 |
| Feb 20, 2025 | 1055.00p | 1100.00p | 1050.00p | 1075.00p | 59,857 |
| Feb 19, 2025 | 1065.00p | 1074.15p | 1055.00p | 1070.00p | 77,058 |
| Feb 18, 2025 | 1045.00p | 1075.00p | 1025.00p | 1060.00p | 184,680 |
| Feb 17, 2025 | 1005.00p | 1049.00p | 970.00p | 1035.00p | 791,979 |
| Feb 14, 2025 | 1030.00p | 1030.00p | 973.69p | 996.00p | 136,196 |
| Feb 13, 2025 | 1045.00p | 1045.00p | 963.30p | 1020.00p | 576,342 |
| Feb 12, 2025 | 1075.00p | 1105.45p | 1025.00p | 1035.00p | 149,693 |
| Feb 11, 2025 | 1120.00p | 1120.00p | 1075.00p | 1080.00p | 56,533 |
| Feb 10, 2025 | 1070.00p | 1115.00p | 1052.40p | 1080.00p | 68,052 |
| Feb 7, 2025 | 1140.00p | 1160.00p | 1055.00p | 1075.00p | 181,889 |
| Feb 6, 2025 | 1200.00p | 1235.00p | 1129.28p | 1140.00p | 135,843 |
| Feb 5, 2025 | 1175.00p | 1240.00p | 1175.00p | 1235.00p | 83,163 |
| Feb 4, 2025 | 1200.00p | 1205.00p | 1160.00p | 1190.00p | 60,325 |
| Feb 3, 2025 | 1130.00p | 1190.00p | 1096.00p | 1180.00p | 140,606 |
| Jan 31, 2025 | 1135.00p | 1170.00p | 1135.00p | 1150.00p | 128,791 |
| Jan 30, 2025 | 1150.00p | 1168.30p | 1130.00p | 1150.00p | 49,043 |
| Jan 29, 2025 | 1155.00p | 1155.00p | 1140.00p | 1150.00p | 248,041 |
| Jan 28, 2025 | 1170.00p | 1190.00p | 1140.00p | 1145.00p | 57,331 |
| Jan 27, 2025 | 1140.00p | 1175.00p | 1090.85p | 1150.00p | 387,749 |
| Jan 24, 2025 | 1175.00p | 1195.00p | 1145.00p | 1160.00p | 52,574 |
| Jan 23, 2025 | 1145.00p | 1185.00p | 1140.00p | 1180.00p | 389,850 |
| Jan 22, 2025 | 1155.00p | 1200.00p | 1146.71p | 1155.00p | 106,402 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.