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 05-12-2025 at 19:40:05
Change	0.00p 0%
Buy	33.00p
Sell	30.00p

Last Trade:	Sell 1,000.00 at 30.00p
Day's Volume:	1,511
Last Close:	31.50p
Open:	31.50p
ISIN:	GB00B8DV9647

Day's Range	31.50p - 31.50p
52wk Range:	24.00p - 47.00p
Market Capitalisation:	£14.66m
VWAP:	30.22055p
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
Sell*	1,000	30.00p	Ordinary	13:19:29 - 05-Dec-25
Sell*	100	30.25p	Ordinary	12:11:38 - 05-Dec-25
Sell*	32	30.25p	Ordinary	08:37:03 - 04-Dec-25
Sell*	3	30.25p	Ordinary	08:32:03 - 04-Dec-25
Buy*	75	33.00p	Ordinary	09:14:26 - 03-Dec-25
Buy*	19	33.00p	Ordinary	08:32:09 - 03-Dec-25
Sell*	31	30.00p	SI Trade	08:21:22 - 03-Dec-25
Buy*	3	33.00p	Ordinary	08:21:19 - 03-Dec-25
Buy*	4,703	31.70p	Ordinary	15:26:28 - 02-Dec-25
Sell*	4,728	30.75p	Ordinary	13:43:13 - 02-Dec-25

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	31.50	31.50	31.50	31.50	1,511
4th Dec 2025 (Thu)	31.50	31.50	31.50	31.50	35
3rd Dec 2025 (Wed)	31.50	31.50	31.50	31.50	128
2nd Dec 2025 (Tue)	31.50	31.50	31.50	31.50	9,472
1st Dec 2025 (Mon)	31.50	31.50	31.50	31.50	61
28th Nov 2025 (Fri)	31.50	31.50	31.50	31.50	0
27th Nov 2025 (Thu)	31.50	31.50	31.50	31.50	28,827
26th Nov 2025 (Wed)	31.50	31.50	31.50	31.50	7,718
25th Nov 2025 (Tue)	31.50	31.50	31.50	31.50	5,206
24th Nov 2025 (Mon)	33.00	32.00	30.00	32.00	52,784
21st Nov 2025 (Fri)	33.00	33.00	33.00	33.00	3,548
20th Nov 2025 (Thu)	33.00	33.00	33.00	33.00	2,580
19th Nov 2025 (Wed)	33.00	33.00	33.00	33.00	0
18th Nov 2025 (Tue)	33.00	33.00	33.00	33.00	972
17th Nov 2025 (Mon)	33.00	33.00	33.00	33.00	34
14th Nov 2025 (Fri)	33.00	33.00	33.00	33.00	1,698
13th Nov 2025 (Thu)	33.00	33.00	32.00	33.00	1,142
12th Nov 2025 (Wed)	33.00	33.00	33.00	33.00	0
11th Nov 2025 (Tue)	32.00	33.00	32.00	33.00	4,383
10th Nov 2025 (Mon)	33.00	33.00	33.00	33.00	11,532
7th Nov 2025 (Fri)	33.00	33.00	31.60	33.00	2,548
6th Nov 2025 (Thu)	33.00	33.00	33.00	33.00	8,251

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
5th Nov 2025 7:01 am	RNS	Change of Auditor
5th Nov 2025 7:00 am	RNS	Board Updates
1st Oct 2025 7:00 am	RNS	Block Listing Return
29th Sep 2025 7:00 am	RNS	Exercise of Options and Total Voting Rights
26th Sep 2025 9:59 am	RNS	Holding(s) in Company
8th Sep 2025 7:00 am	RNS	Holding(s) in Company
5th Sep 2025 2:51 pm	RNS	Holding(s) in Company
5th Sep 2025 12:04 pm	RNS	Holding(s) in Company
2nd Sep 2025 5:21 pm	RNS	Holding(s) in Company
1st Sep 2025 10:58 am	RNS-R	Investor Presentation via Investor Meet Company

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86