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	28.50p on 26-12-2025 at 05:12:23
Change	0.00p 0%
Buy	30.00p
Sell	27.00p

Last Trade:	Buy 500.00 at 29.30p
Day's Volume:	0
Last Close:	28.50p
Open:	0.00p
ISIN:	GB00B8DV9647

Day's Range	0.00p - 0.00p
52wk Range:	24.00p - 47.00p
Market Capitalisation:	£13.27m
VWAP:	0.00p
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*	500	29.30p	Ordinary	11:51:37 - 24-Dec-25
Buy*	10,000	30.00p	Ordinary	09:06:20 - 23-Dec-25
Buy*	15,000	29.30p	Ordinary	16:26:49 - 22-Dec-25
Buy*	41	30.00p	SI Trade	15:07:21 - 22-Dec-25
Sell*	10,000	29.00p	Ordinary	15:07:11 - 22-Dec-25
Sell*	5,000	29.00p	Ordinary	15:06:42 - 22-Dec-25
Sell*	5,000	29.00p	Ordinary	10:48:15 - 22-Dec-25
Sell*	78	29.00p	Ordinary	12:38:24 - 19-Dec-25
Sell*	1	29.50p	Ordinary	11:00:22 - 19-Dec-25
Buy*	81	30.80p	Ordinary	08:00:08 - 19-Dec-25

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	28.50	28.50	28.50	28.50	0
25th Dec 2025 (Thu)	28.50	28.50	28.50	28.50	0
24th Dec 2025 (Wed)	28.50	28.50	28.50	28.50	500
23rd Dec 2025 (Tue)	28.50	28.50	28.50	28.50	10,000
22nd Dec 2025 (Mon)	29.50	29.50	28.50	28.50	36,249
19th Dec 2025 (Fri)	30.00	30.00	29.00	29.50	2,167
18th Dec 2025 (Thu)	30.00	30.00	30.00	30.00	85,103
17th Dec 2025 (Wed)	30.00	30.00	30.00	30.00	0
16th Dec 2025 (Tue)	30.00	30.00	30.00	30.00	14,026
15th Dec 2025 (Mon)	29.50	30.00	29.50	30.00	68,414
12th Dec 2025 (Fri)	29.50	29.50	29.50	29.50	300
11th Dec 2025 (Thu)	30.50	30.50	30.00	30.00	5,005
10th Dec 2025 (Wed)	31.00	31.00	30.50	30.50	25,131
9th Dec 2025 (Tue)	31.50	31.50	31.00	31.00	18,051
8th Dec 2025 (Mon)	31.50	31.50	31.50	31.50	51,044
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

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

Value9,870.68

Change-18.54