Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cadogan (CAD) Share Price

Intraday
Historical

Price	3.75p on 24-11-2025 at 19:40:05
Change	0.15p 4.17%
Buy	4.00p
Sell	3.50p

Last Trade:	Buy 100,000.00 at 3.80p
Day's Volume:	398,000
Last Close:	3.75p
Open:	3.60p
ISIN:	GB00B12WC938

Day's Range	3.60p - 3.75p
52wk Range:	2.40p - 6.00p
Market Capitalisation:	£9.42m
VWAP:	3.792965p
Shares in Issue:	251.13m

Sector: Fossil Fuels

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cadogan (CAD) Latest Trades
Buy*	100,000	3.80p	Ordinary	16:01:14 - 24-Nov-25
Buy*	100,000	3.75p	Ordinary	09:03:35 - 24-Nov-25
Sell*	112,100	3.26p	Ordinary	16:24:44 - 21-Nov-25
Buy*	66,615	3.72p	Ordinary	16:24:13 - 21-Nov-25
Unknown*	270,000	3.50p	Ordinary	14:31:16 - 21-Nov-25
Unknown*	537,703	3.70p	Negotiated Trade	14:20:35 - 21-Nov-25
Buy*	10,000	3.42p	Ordinary	12:24:15 - 21-Nov-25
Sell*	63,962	3.00p	Ordinary	12:01:07 - 21-Nov-25
Buy*	9,800	3.42p	Ordinary	10:38:17 - 21-Nov-25
Sell*	100,000	3.30p	Ordinary	10:28:12 - 21-Nov-25

See more Cadogan trades

Cadogan (CAD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	3.60	3.75	3.60	3.75	398,000
21st Nov 2025 (Fri)	3.50	3.65	3.25	3.60	1,510,511
20th Nov 2025 (Thu)	3.50	3.50	3.50	3.50	39,837
19th Nov 2025 (Wed)	3.50	3.50	3.50	3.50	0
18th Nov 2025 (Tue)	3.50	3.50	3.50	3.50	0
17th Nov 2025 (Mon)	3.50	3.50	3.50	3.50	20,509
14th Nov 2025 (Fri)	3.50	3.50	3.50	3.50	0
13th Nov 2025 (Thu)	3.50	3.50	3.50	3.50	0
12th Nov 2025 (Wed)	3.50	3.50	3.50	3.50	556,518
11th Nov 2025 (Tue)	3.65	3.65	3.50	3.50	200,000
10th Nov 2025 (Mon)	3.65	3.65	3.65	3.65	50,000
7th Nov 2025 (Fri)	3.65	3.65	3.65	3.65	0
6th Nov 2025 (Thu)	3.65	3.65	3.65	3.65	11,887
5th Nov 2025 (Wed)	3.65	3.65	3.65	3.65	0
4th Nov 2025 (Tue)	3.65	3.65	3.65	3.65	0
3rd Nov 2025 (Mon)	3.65	3.70	3.70	3.70	83,196
31st Oct 2025 (Fri)	3.65	3.65	3.65	3.65	1,776
30th Oct 2025 (Thu)	3.65	3.65	3.65	3.65	0
29th Oct 2025 (Wed)	3.65	3.65	3.65	3.65	0
28th Oct 2025 (Tue)	3.65	3.65	3.65	3.65	0
27th Oct 2025 (Mon)	3.65	3.65	3.65	3.65	105,137
24th Oct 2025 (Fri)	3.65	3.65	3.65	3.65	0

See more Cadogan price history

Date	Source	Headline
Cadogan (CAD) Regulatory News
21st Nov 2025 7:00 am	PRN	Italy Update
30th Oct 2025 11:57 am	PRN	Replacement Announcement
30th Oct 2025 7:00 am	PRN	Appointment of Chairman
28th Oct 2025 2:19 pm	PRN	Director/PDMR Shareholding
8th Sep 2025 7:00 am	PRN	Half Yearly Report for the Six Months ended 30 June 2025
20th Jun 2025 4:21 pm	PRN	Result of AGM
6th Jun 2025 9:00 am	PRN	Change of Registered Office
23rd May 2025 3:05 pm	PRN	Notice of AGM
15th May 2025 1:48 pm	PRN	[Italy Update]
15th May 2025 1:09 pm	PRN	Correction : Consolidated report on payments to governments

See more Cadogan regulatory news

FTSE 100 Latest

Value9,534.91

Change-4.80