Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cambridge Cog (COG) Share Price

Price 34.00p on 30-10-2025 at 17:20:06
Change 0.00p 0%
Buy 35.00p
Sell 33.00p
Last Trade: Sell 2,300.00 at 33.30p
Day's Volume: 18,594
Last Close: 34.00p
Open: 34.00p
ISIN: GB00B8DV9647
Day's Range 34.00p - 34.00p
52wk Range: 24.00p - 47.00p
Market Capitalisation: £15.83m
VWAP: 33.54357p
Shares in Issue: 46.55m

Cambridge Cog (COG) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 2,300 33.30p Ordinary
14:04:54 - 30-Oct-25
Sell* 641 33.30p Ordinary
13:06:35 - 30-Oct-25
Sell* 636 33.30p Ordinary
12:17:06 - 30-Oct-25
Sell* 15,000 33.60p Ordinary
09:48:01 - 30-Oct-25
Buy* 13 35.00p SI Trade
08:35:22 - 30-Oct-25
Buy* 4 35.00p SI Trade
08:35:22 - 30-Oct-25
Buy* 80 35.00p Ordinary
11:07:50 - 29-Oct-25
Buy* 74 35.00p SI Trade
10:12:36 - 29-Oct-25
Buy* 26 35.00p SI Trade
10:12:36 - 29-Oct-25
Sell* 15,000 33.70p Ordinary
10:12:28 - 29-Oct-25
See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 34.00 34.00 34.00 34.00 18,594
29th Oct 2025 (Wed) 35.00 35.00 34.00 34.00 15,437
28th Oct 2025 (Tue) 34.00 35.80 35.80 35.80 4,010
27th Oct 2025 (Mon) 34.00 34.00 34.00 34.00 68,549
24th Oct 2025 (Fri) 34.00 34.00 34.00 34.00 5,220
23rd Oct 2025 (Thu) 35.00 35.00 34.00 34.00 714
22nd Oct 2025 (Wed) 34.50 34.50 34.00 34.00 10,269
21st Oct 2025 (Tue) 34.50 34.50 34.50 34.50 2,838
20th Oct 2025 (Mon) 34.50 35.00 35.00 35.00 2,040
17th Oct 2025 (Fri) 34.50 34.50 34.50 34.50 0
16th Oct 2025 (Thu) 34.50 34.50 34.50 34.50 5,000
15th Oct 2025 (Wed) 34.50 34.50 34.50 34.50 21,282
14th Oct 2025 (Tue) 34.50 35.00 34.50 34.50 9,055
13th Oct 2025 (Mon) 34.50 34.50 34.50 34.50 398
10th Oct 2025 (Fri) 34.50 34.50 34.50 34.50 39,776
9th Oct 2025 (Thu) 37.00 37.00 34.50 34.50 147,232
8th Oct 2025 (Wed) 37.00 37.00 37.00 37.00 5,775
7th Oct 2025 (Tue) 37.00 37.00 37.00 37.00 4,894
6th Oct 2025 (Mon) 37.00 37.00 37.00 37.00 9,229
3rd Oct 2025 (Fri) 37.00 37.00 37.00 37.00 7,726
2nd Oct 2025 (Thu) 37.00 37.00 37.00 37.00 10,517
1st Oct 2025 (Wed) 37.00 38.00 38.00 38.00 933
30th Sep 2025 (Tue) 37.00 37.00 36.00 37.00 41,418
See more Cambridge Cog price history

Cambridge Cog (COG) Regulatory News

Date Source Headline
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
28th Aug 2025 10:45 am RNS £1.12m Placing & Subscription, TVR & PDMR Dealings
28th Aug 2025 7:01 am RNS Changes to Board and Management
See more Cambridge Cog regulatory news

Cambridge Cog (COG) Share News

EARNINGS AND TRADING: Cambridge Cognition loss slims; Arrow is "busy"

28th Aug 2025 14:02

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

LONDON MARKET MIDDAY: FTSE 100 down with all eyes on US data

28th Aug 2025 12:02

(Alliance News) - Stock prices in London were mostly lower at midday on Thursday, ahead of multiple US releases, including jobless claims, GDP and flash quarterly personal consumption expenditures. Read More

AIM WINNERS & LOSERS: Cambridge Cognition narrows loss as orders rise

28th Aug 2025 10:17

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Thursday. Read More

Cambridge Cognition's Monument partners up on schizophrenia treatment

19th Aug 2025 11:06

(Alliance News) - Cambridge Cognition Holdings PLC on Tuesday said Monument Therapeutics, in which it holds a 20% stake, has partnered up on the development of a novel treatment for cognitive impairment associated with schizophrenia. Read More

EARNINGS AND TRADING: Inspecs revenue dented by tariff uncertainty

1st Aug 2025 22:05

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Wednesday and Thursday and not separately reported by Alliance News: Read More

See more Cambridge Cog news
FTSE 100 Latest
Value9,760.06
Change3.92

Login to your account

Forgot Password?

Not Registered