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!

Cambridge Cog (COG) Share Price

Intraday
Historical

Price	34.00p on 15-05-2026 at 18:15:08
Change	-1.00p -2.86%
Buy	35.00p
Sell	33.00p

Last Trade:	Buy 1,300.00 at 35.00p
Day's Volume:	61,610
Last Close:	34.00p
Open:	35.00p
ISIN:	GB00B8DV9647

Day's Range	33.50p - 35.00p
52wk Range:	24.00p - 44.80p
Market Capitalisation:	£15.83m
VWAP:	33.92979p
Shares in Issue:	46.55m

Sector: Health Care and Related Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cambridge Cog (COG) Latest Trades
Buy*	1,300	35.00p	Ordinary	09:58:06 - 15-May-26
Buy*	1,858	34.766p	Ordinary	09:31:13 - 15-May-26
Buy*	5,731	34.766p	Ordinary	09:19:25 - 15-May-26
Buy*	2	35.00p	SI Trade	09:07:20 - 15-May-26
Unknown*	20,000	33.90p	Ordinary	09:07:13 - 15-May-26
Buy*	83	34.00p	Ordinary	08:03:50 - 15-May-26
Buy*	344	33.99p	Ordinary	08:03:50 - 15-May-26
Buy*	47	34.00p	SI Trade	08:03:50 - 15-May-26
Buy*	3	34.00p	SI Trade	08:03:50 - 15-May-26
Buy*	28	34.00p	SI Trade	08:03:50 - 15-May-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	35.00	35.00	33.50	34.00	61,610
14th May 2026 (Thu)	36.00	37.00	35.00	35.00	483,963
13th May 2026 (Wed)	36.00	36.00	36.00	36.00	200
12th May 2026 (Tue)	36.00	36.00	36.00	36.00	26,802
11th May 2026 (Mon)	35.00	36.00	35.00	36.00	29,073
8th May 2026 (Fri)	35.00	35.00	35.00	35.00	56,733
7th May 2026 (Thu)	35.00	35.00	35.00	35.00	18,932
6th May 2026 (Wed)	35.50	35.50	35.00	35.00	26,357
5th May 2026 (Tue)	35.50	35.50	35.50	35.50	245
4th May 2026 (Mon)	35.50	35.50	35.50	35.50	0
1st May 2026 (Fri)	35.50	35.50	35.50	35.50	225
30th Apr 2026 (Thu)	35.00	35.50	35.00	35.50	55,231
29th Apr 2026 (Wed)	35.50	35.50	35.00	35.00	7,332
28th Apr 2026 (Tue)	35.50	35.50	35.50	35.50	1,702
27th Apr 2026 (Mon)	35.50	35.50	35.50	35.50	476
24th Apr 2026 (Fri)	36.00	36.00	35.50	35.50	29,719
23rd Apr 2026 (Thu)	36.50	36.50	36.50	36.50	3,785
22nd Apr 2026 (Wed)	36.50	36.50	36.50	36.50	11,392
21st Apr 2026 (Tue)	36.50	36.50	36.50	36.50	3,119
20th Apr 2026 (Mon)	36.50	36.50	36.50	36.50	5,203
17th Apr 2026 (Fri)	36.50	36.50	36.50	36.50	7,470

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
24th Apr 2026 3:16 pm	RNS	Posting of Annual Report & Notice of AGM
13th Apr 2026 7:00 am	RNS	Results for the year ended 31 December 2025
7th Apr 2026 7:01 am	RNS	Notice of Results
7th Apr 2026 7:00 am	RNS	Appointment of Nominated Adviser and Joint Broker
1st Apr 2026 7:00 am	RNS	Block Listing Return
11th Mar 2026 7:00 am	RNS	Monument Therapeutics MT1988 First Patient Dosed
11th Mar 2026 7:00 am	RNS	Monument Therapeutics MT1988 First Patient Dosed
16th Feb 2026 7:00 am	RNS	Commercialisation Agreement
9th Feb 2026 7:00 am	RNS	Change of Joint Broker
19th Jan 2026 7:00 am	RNS	Trading Update

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56