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	36.00p on 03-02-2026 at 18:55:08
Change	0.00p 0%
Buy	37.00p
Sell	35.00p

Last Trade:	Buy 2,490.00 at 36.60p
Day's Volume:	41,064
Last Close:	36.00p
Open:	36.00p
ISIN:	GB00B8DV9647

Day's Range	36.00p - 36.00p
52wk Range:	24.00p - 47.00p
Market Capitalisation:	£16.76m
VWAP:	36.04267p
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*	2,490	36.60p	Ordinary	12:43:34 - 03-Feb-26
Unknown*	25,000	36.49p	Ordinary	12:22:39 - 03-Feb-26
Sell*	3,475	35.11p	Ordinary	09:58:31 - 03-Feb-26
Sell*	7	35.00p	Ordinary	09:52:43 - 03-Feb-26
Buy*	2	37.00p	Ordinary	15:01:10 - 02-Feb-26
Sell*	15,932	35.24p	Ordinary	14:17:27 - 02-Feb-26
Sell*	13,000	35.24p	Ordinary	12:11:30 - 02-Feb-26
Sell*	568	35.24p	Ordinary	16:17:33 - 30-Jan-26
Buy*	4,482	36.60p	Ordinary	11:23:17 - 30-Jan-26
Buy*	3,952	36.88p	Ordinary	11:10:11 - 30-Jan-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	36.00	36.00	36.00	36.00	41,064
2nd Feb 2026 (Mon)	36.00	36.00	36.00	36.00	28,934
30th Jan 2026 (Fri)	36.00	36.00	36.00	36.00	34,196
29th Jan 2026 (Thu)	35.00	36.00	35.00	36.00	49,695
28th Jan 2026 (Wed)	32.00	35.00	32.00	35.00	92,464
27th Jan 2026 (Tue)	31.00	32.00	31.00	32.00	32,489
26th Jan 2026 (Mon)	28.50	31.00	28.50	31.00	85,994
23rd Jan 2026 (Fri)	28.50	28.50	28.50	28.50	50,119
22nd Jan 2026 (Thu)	28.50	28.50	28.50	28.50	15,090
21st Jan 2026 (Wed)	29.00	29.00	28.50	28.50	80,497
20th Jan 2026 (Tue)	28.50	29.00	28.50	29.00	14,134
19th Jan 2026 (Mon)	28.50	28.50	28.50	28.50	79,229
16th Jan 2026 (Fri)	28.00	28.00	28.00	28.00	16
15th Jan 2026 (Thu)	28.00	28.00	28.00	28.00	10,537
14th Jan 2026 (Wed)	28.00	28.00	28.00	28.00	7,844
13th Jan 2026 (Tue)	28.00	28.00	28.00	28.00	56,507
12th Jan 2026 (Mon)	28.00	28.00	28.00	28.00	8,338
9th Jan 2026 (Fri)	28.00	28.00	28.00	28.00	4,131
8th Jan 2026 (Thu)	28.00	28.00	28.00	28.00	29,257
7th Jan 2026 (Wed)	28.00	28.00	28.00	28.00	9,874
6th Jan 2026 (Tue)	28.00	28.00	28.00	28.00	7,772
5th Jan 2026 (Mon)	28.00	28.00	28.00	28.00	11,497

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
19th Jan 2026 7:00 am	RNS	Trading Update
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,314.59

Change-26.97