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	28.00p on 24-09-2026 at 14:55:08
Change	0.00p 0%
Buy	29.00p
Sell	27.00p

Last Trade:	Buy 377.00 at 29.00p
Day's Volume:	1,736
Last Close:	28.00p
Open:	28.00p
ISIN:	GB00B8DV9647

Day's Range	28.00p - 28.00p
52wk Range:	27.50p - 44.80p
Market Capitalisation:	£15.11m
VWAP:	27.43433p
Shares in Issue:	53.98m

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*	377	29.00p	Ordinary	13:50:33 - 24-Sep-26
Sell*	1,359	27.00p	Ordinary	08:00:03 - 24-Sep-26
Buy*	41	29.00p	Ordinary	14:20:40 - 23-Sep-26
Buy*	2,000	29.00p	Ordinary	11:59:47 - 23-Sep-26
Buy*	3,442	28.90p	Ordinary	11:56:50 - 23-Sep-26
Buy*	2,000	28.90p	Ordinary	11:27:23 - 23-Sep-26
Buy*	95	29.00p	Ordinary	08:09:52 - 23-Sep-26
Buy*	28	29.00p	SI Trade	08:08:38 - 23-Sep-26
Buy*	36	29.00p	SI Trade	08:08:38 - 23-Sep-26
Buy*	1,044	28.00p	Ordinary	08:05:24 - 23-Sep-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	27.50	28.00	27.50	28.00	18,951
22nd Sep 2026 (Tue)	27.50	27.50	27.50	27.50	38,872
21st Sep 2026 (Mon)	27.50	27.50	27.50	27.50	100,725
18th Sep 2026 (Fri)	27.50	28.00	27.50	27.50	29,643
17th Sep 2026 (Thu)	27.50	27.50	27.50	27.50	2,484
16th Sep 2026 (Wed)	28.50	28.50	27.50	27.50	18,172
15th Sep 2026 (Tue)	28.00	28.00	28.00	28.00	31,981
14th Sep 2026 (Mon)	28.00	28.00	28.00	28.00	25,578
11th Sep 2026 (Fri)	28.00	29.00	28.00	28.00	5,304
10th Sep 2026 (Thu)	27.50	28.00	27.50	28.00	179,413
9th Sep 2026 (Wed)	28.50	28.50	27.50	27.50	261,406
8th Sep 2026 (Tue)	30.50	30.50	28.50	28.50	67,741
7th Sep 2026 (Mon)	31.00	31.00	30.50	30.50	16,272
4th Sep 2026 (Fri)	31.00	31.00	31.00	31.00	21,662
3rd Sep 2026 (Thu)	31.00	31.00	31.00	31.00	141
2nd Sep 2026 (Wed)	31.00	31.00	31.00	31.00	9,192
1st Sep 2026 (Tue)	31.00	31.00	31.00	31.00	11,017
31st Aug 2026 (Mon)	31.00	31.00	31.00	31.00	0
28th Aug 2026 (Fri)	31.00	31.00	31.00	31.00	68,935
27th Aug 2026 (Thu)	31.00	31.00	31.00	31.00	0
26th Aug 2026 (Wed)	31.00	31.00	31.00	31.00	25,143
25th Aug 2026 (Tue)	32.00	32.00	31.00	31.00	38,410
24th Aug 2026 (Mon)	32.00	32.00	32.00	32.00	3,759

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
23rd Sep 2026 5:10 pm	RNS	Director/PDMR Share Purchases
21st Sep 2026 7:00 am	RNS-R	Partnership with C2N and The Alzheimer's Trust
16th Sep 2026 7:00 am	RNS	Interim Results
27th Jul 2026 7:52 am	RNS	Trading Update
23rd Jul 2026 11:04 am	RNS	TR-1: Notification of Major Holdings
22nd Jul 2026 4:01 pm	RNS	TR-1: Notification of Major Holdings
15th Jul 2026 2:06 pm	RNS	TR-1: Notification of Major Holdings
10th Jul 2026 12:15 pm	RNS	Result of GM, TVR & Director/PDMR Dealing
30th Jun 2026 7:00 am	RNS	Result of Retail Offer
24th Jun 2026 7:01 am	RNS	Retail Offer

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,711.83

Change6.57