LSE · CHRT · stock
Cohort plc (CHRT) stock price history
Every LSE trading session of Cohort plc from Mar 8, 2006 to Nov 13, 2026: 4,571 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CHRT adjusted close, 2006 to 2026
- £17.48
- All time high, 2025
- £15.38
- 52 week high, £8.81 low
- 4,571
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CHRT key facts
- Cohort plc (CHRT) closed at £12.48 on Nov 13, 2026 on LSE.
- CHRT's all time high close is £17.48, set on Jul 16, 2025; its all time low close is £0.5831 on Oct 14, 2010.
- CHRT's 52 week range is £8.81 to £15.38.
- CHRT returned +0.5% over the year to Nov 13, 2026 and +108.9% over five years.
- Over ten years CHRT returned +221%, +12.4% a year compounded.
- CHRT's deepest drawdown was -73.4% from Aug 11, 2008 to Oct 14, 2010.
- DataCedar holds 4,571 daily sessions of CHRT history from Mar 8, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHRT price chart, 2006 to 2026
CHRT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -7.7% |
| 6 months | +10.5% |
| Year to date | +37.2% |
| 1 year | +0.5% |
| 3 years | +153.3% |
| 5 years | +108.9% |
| 10 years | +220.6% |
| Since Mar 8, 2006 | +798.0% |
| Compound annual growth, 20.7 years | +11.2% |
CHRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £17.48 on Jul 16, 2025
- All time low close
- £0.5831 on Oct 14, 2010
- 52 week high
- £15.38 on May 29, 2026
- 52 week low
- £8.81 on Dec 29, 2025
- Deepest drawdown
- -73.4% from Aug 11, 2008 to Oct 14, 2010, recovered Nov 21, 2013
- Best single session
- +39.5% on Jun 28, 2011
- Worst single session
- -25.3% on Dec 3, 2009
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 9.0×
- Best calendar year
- 2024, +96%
- Worst calendar year
- 2010, -40%
CHRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 8, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £9.19 | £15.38 | £8.86 | £12.48 | +37.6% | 37.8M | 217 |
| 2025 | £11.10 | £17.96 | £8.81 | £9.07 | -16.8% | 45.5M | 253 |
| 2024 | £5.64 | £11.50 | £5.20 | £10.90 | +96.1% | 27M | 253 |
| 2023 | £4.90 | £5.68 | £4.10 | £5.56 | +10.6% | 8.2M | 245 |
| 2022 | £5.47 | £5.79 | £3.84 | £5.03 | -6.0% | 7.5M | 245 |
| 2021 | £6.33 | £6.81 | £4.80 | £5.34 | -15.3% | 6.8M | 251 |
| 2020 | £7.21 | £7.37 | £4.16 | £6.31 | -12.4% | 8.1M | 240 |
| 2019 | £3.84 | £7.32 | £3.53 | £7.21 | +90.0% | 8.1M | 207 |
| 2018 | £3.41 | £4.94 | £3.35 | £3.79 | +12.1% | 8.3M | 224 |
| 2017 | £4.11 | £4.67 | £2.85 | £3.38 | -17.3% | 9.7M | 242 |
| 2016 | £3.79 | £4.29 | £2.75 | £4.09 | +7.6% | 10.8M | 247 |
| 2015 | £2.34 | £4.31 | £2.29 | £3.80 | +61.5% | 13.9M | 242 |
| 2014 | £2.14 | £2.49 | £1.60 | £2.35 | +11.6% | 7.5M | 195 |
| 2013 | £1.23 | £2.24 | £1.23 | £2.11 | +71.3% | 7.7M | 189 |
| 2012 | £1.04 | £1.37 | £0.8775 | £1.23 | +20.5% | 6.2M | 146 |
| 2011 | £0.7177 | £1.05 | £0.5964 | £1.02 | +42.4% | 6.9M | 174 |
| 2010 | £1.19 | £1.24 | £0.5682 | £0.7177 | -39.7% | 6.6M | 203 |
| 2009 | £1.21 | £1.85 | £0.9255 | £1.19 | -1.2% | 7.5M | 182 |
| 2008 | £1.60 | £2.24 | £1.16 | £1.21 | -28.0% | 5.8M | 241 |
| 2007 | £1.86 | £1.91 | £1.54 | £1.67 | +0.3% | 4.4M | 246 |
| 2006 | £1.37 | £1.79 | £1.34 | £1.67 | n/a | 3.3M | 129 |
CHRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £12.48 | -11.6% |
| October 2026 | £14.12 | +17.7% |
| September 2026 | £12.00 | -2.1% |
| August 2026 | £12.26 | +0.0% |
| July 2026 | £12.26 | -0.3% |
| June 2026 | £12.30 | -11.0% |
| May 2026 | £13.82 | +13.3% |
| April 2026 | £12.20 | +0.5% |
| March 2026 | £12.14 | -6.0% |
| February 2026 | £12.92 | +12.2% |
| January 2026 | £11.52 | +27.0% |
| December 2025 | £9.07 | -16.8% |
About the CHRT data
Daily bars. 4,571 sessions from Mar 8, 2006 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ACHRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CHRT share price history
