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	31.00p on 28-08-2026 at 18:35:08
Change	0.00p 0%
Buy	32.00p
Sell	30.00p

Last Trade:	Buy 1,605.00 at 31.148p
Day's Volume:	68,935
Last Close:	31.00p
Open:	31.00p
ISIN:	GB00B8DV9647

Day's Range	31.00p - 31.00p
52wk Range:	27.50p - 44.80p
Market Capitalisation:	£16.73m
VWAP:	30.64416p
Shares in Issue:	53.96m

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*	1,605	31.148p	Ordinary	16:29:46 - 28-Aug-26
Buy*	10,000	31.189p	Ordinary	15:17:16 - 28-Aug-26
Sell*	7,882	30.50p	Ordinary	14:42:32 - 28-Aug-26
Sell*	2,820	30.10p	Ordinary	14:29:09 - 28-Aug-26
Buy*	12,820	31.20p	Ordinary	14:28:10 - 28-Aug-26
Buy*	1,399	31.20p	Ordinary	10:20:00 - 28-Aug-26
Sell*	745	30.50p	Ordinary	09:33:41 - 28-Aug-26
Sell*	14,244	30.16p	Ordinary	09:32:28 - 28-Aug-26
Sell*	14,236	30.16p	Ordinary	09:00:12 - 28-Aug-26
Buy*	3,184	31.40p	Ordinary	08:06:04 - 28-Aug-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Aug 2026 (Fri)	33.00	33.00	32.00	32.00	17,480
20th Aug 2026 (Thu)	33.00	33.00	33.00	33.00	4,339
19th Aug 2026 (Wed)	33.00	33.00	33.00	33.00	17,823
18th Aug 2026 (Tue)	33.00	33.00	33.00	33.00	10,519
17th Aug 2026 (Mon)	33.00	33.00	33.00	33.00	35,631
14th Aug 2026 (Fri)	33.00	33.00	33.00	33.00	2,153
13th Aug 2026 (Thu)	33.00	33.00	33.00	33.00	15,321
12th Aug 2026 (Wed)	33.00	33.00	33.00	33.00	207
11th Aug 2026 (Tue)	33.00	33.00	33.00	33.00	10,487
10th Aug 2026 (Mon)	33.00	33.00	33.00	33.00	8,372
7th Aug 2026 (Fri)	33.00	33.00	33.00	33.00	6,793
6th Aug 2026 (Thu)	33.00	33.00	33.00	33.00	1,493
5th Aug 2026 (Wed)	33.00	33.00	33.00	33.00	60,392
4th Aug 2026 (Tue)	33.00	34.20	33.00	33.00	28,341
3rd Aug 2026 (Mon)	33.00	33.00	33.00	33.00	6,914
31st Jul 2026 (Fri)	33.00	33.00	33.00	33.00	926
30th Jul 2026 (Thu)	33.00	33.00	33.00	33.00	295
29th Jul 2026 (Wed)	32.50	33.00	32.50	33.00	15,346

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
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
24th Jun 2026 7:00 am	RNS	Result of Placing & Posting of Circular
23rd Jun 2026 4:35 pm	RNS	Proposed Equity Fundraising and Retail Offer
1st Jun 2026 7:00 am	RNS-R	COG to present at Mello 2026

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72