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	40.50p on 09-03-2026 at 19:20:05
Change	-0.50p -1.22%
Buy	41.00p
Sell	40.00p

Last Trade:	Sell 5,000.00 at 40.10p
Day's Volume:	34,526
Last Close:	40.50p
Open:	41.00p
ISIN:	GB00B8DV9647

Day's Range	40.50p - 41.00p
52wk Range:	24.00p - 44.80p
Market Capitalisation:	£18.85m
VWAP:	40.25552p
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*	5,000	40.10p	Ordinary	15:28:59 - 09-Mar-26
Sell*	3,709	40.12p	Ordinary	15:27:53 - 09-Mar-26
Sell*	5,500	40.10p	Ordinary	14:03:07 - 09-Mar-26
Sell*	5,000	40.20p	Ordinary	14:01:04 - 09-Mar-26
Sell*	5,000	40.20p	Ordinary	14:00:16 - 09-Mar-26
Buy*	10	42.00p	SI Trade	13:04:59 - 09-Mar-26
Unknown*	307	41.00p	Ordinary	12:22:14 - 09-Mar-26
Sell*	10,000	40.50p	Ordinary	11:04:45 - 09-Mar-26
Unknown*	50,000	41.00p	Negotiated Trade	14:29:20 - 06-Mar-26
Buy*	2,000	41.20p	Ordinary	14:09:56 - 06-Mar-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	41.00	41.00	40.50	40.50	34,526
6th Mar 2026 (Fri)	41.00	41.00	41.00	41.00	82,503
5th Mar 2026 (Thu)	42.50	42.50	41.00	41.00	11,972
4th Mar 2026 (Wed)	42.50	42.50	42.50	42.50	14,042
3rd Mar 2026 (Tue)	42.50	42.50	42.50	42.50	5,720
2nd Mar 2026 (Mon)	43.50	43.50	42.50	42.50	53,711
27th Feb 2026 (Fri)	43.50	43.50	43.50	43.50	2,901
26th Feb 2026 (Thu)	43.50	43.50	43.50	43.50	24,200
25th Feb 2026 (Wed)	43.50	43.50	43.50	43.50	20,346
24th Feb 2026 (Tue)	43.50	43.50	43.50	43.50	23,837
23rd Feb 2026 (Mon)	43.50	44.80	43.50	43.50	7,506
20th Feb 2026 (Fri)	43.50	43.50	43.50	43.50	7,524
19th Feb 2026 (Thu)	43.50	43.50	43.50	43.50	15,175
18th Feb 2026 (Wed)	43.50	43.50	43.50	43.50	27,460
17th Feb 2026 (Tue)	43.50	43.50	43.50	43.50	6,053
16th Feb 2026 (Mon)	41.00	43.50	41.00	43.50	91,979
13th Feb 2026 (Fri)	39.50	39.50	39.50	39.50	1,924
12th Feb 2026 (Thu)	39.50	39.50	39.50	39.50	11,221
11th Feb 2026 (Wed)	39.00	39.50	39.00	39.50	19,707
10th Feb 2026 (Tue)	39.00	39.00	39.00	39.00	4,196

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
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
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23