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	31.50p on 10-07-2026 at 10:25:09
Change	0.00p 0%
Buy	33.00p
Sell	30.00p

Last Trade:	Sell 5,000.00 at 31.21p
Day's Volume:	35,239
Last Close:	31.50p
Open:	31.50p
ISIN:	GB00B8DV9647

Day's Range	31.50p - 32.00p
52wk Range:	24.00p - 44.80p
Market Capitalisation:	£16.95m
VWAP:	32.31627p
Shares in Issue:	53.82m

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
Sell*	5,000	31.21p	Ordinary	09:34:19 - 10-Jul-26
Sell*	5,000	31.21p	Ordinary	09:33:56 - 10-Jul-26
Sell*	23	31.00p	SI Trade	09:11:25 - 10-Jul-26
Unknown*	25,000	32.78p	Ordinary	09:11:02 - 10-Jul-26
Sell*	216	30.00p	Ordinary	08:00:00 - 10-Jul-26
Sell*	5,000	32.00p	Ordinary	08:46:38 - 09-Jul-26
Buy*	758	32.98p	Ordinary	08:37:08 - 09-Jul-26
Buy*	3	34.00p	SI Trade	08:36:52 - 09-Jul-26
Sell*	5,000	32.10p	Ordinary	08:32:59 - 09-Jul-26
Sell*	2,500	32.10p	Ordinary	08:22:12 - 09-Jul-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jul 2026 (Thu)	33.50	33.50	31.50	31.50	13,261
8th Jul 2026 (Wed)	34.00	34.00	33.50	33.50	11,525
7th Jul 2026 (Tue)	34.00	34.00	34.00	34.00	7,622
6th Jul 2026 (Mon)	33.50	33.50	33.50	33.50	16,900
3rd Jul 2026 (Fri)	33.00	33.50	33.00	33.50	26,792
2nd Jul 2026 (Thu)	33.00	33.00	33.00	33.00	621
1st Jul 2026 (Wed)	33.00	33.00	33.00	33.00	6,916
30th Jun 2026 (Tue)	33.50	33.50	33.00	33.00	9,268
29th Jun 2026 (Mon)	33.50	33.50	33.50	33.50	26,601
26th Jun 2026 (Fri)	34.00	34.00	33.50	33.50	2,485
25th Jun 2026 (Thu)	34.00	34.00	34.00	34.00	24,855
24th Jun 2026 (Wed)	34.50	35.00	34.00	34.00	115,318
23rd Jun 2026 (Tue)	35.00	35.00	34.50	34.50	6,754
22nd Jun 2026 (Mon)	35.00	35.00	35.00	35.00	60
19th Jun 2026 (Fri)	34.50	35.00	34.50	35.00	2,698
18th Jun 2026 (Thu)	35.00	35.00	35.00	35.00	57
17th Jun 2026 (Wed)	36.00	36.00	34.50	35.00	54,832
16th Jun 2026 (Tue)	36.00	36.00	36.00	36.00	4,020
15th Jun 2026 (Mon)	36.00	36.00	36.00	36.00	13,131
12th Jun 2026 (Fri)	36.00	36.00	36.00	36.00	5,403
11th Jun 2026 (Thu)	36.00	36.00	36.00	36.00	1,257
10th Jun 2026 (Wed)	36.00	36.00	36.00	36.00	37,230

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
30th Jun 2026 7:00 am	RNS	Result of Retail Offer
24th Jun 2026 7:01 am	RNS	Retail Offer
24th Jun 2026 7:00 am	RNS	Result of Placing & Posting of Circular
23rd Jun 2026 4:35 pm	RNS	Proposed Equity Fundraising and Retail Offer
1st Jun 2026 7:00 am	RNS-R	COG to present at Mello 2026
28th May 2026 1:15 pm	RNS	Launch of brain health study with Oura
21st May 2026 2:50 pm	RNS	Result of AGM
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,487.15

Change14.70