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	29.00p on 13-11-2026 at 15:35:11
Change	0.00p 0%
Buy	31.00p
Sell	27.00p

Last Trade:	Buy 50,000.00 at 30.50p
Day's Volume:	24,763
Last Close:	29.00p
Open:	29.00p
ISIN:	GB00B8DV9647

Day's Range	29.00p - 29.00p
52wk Range:	27.00p - 44.80p
Market Capitalisation:	£15.65m
VWAP:	30.38739p
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*	50,000	30.50p	Suspected BUY Trade	15:22:10 - 13-Nov-26
Buy*	16,383	30.495p	Ordinary	15:09:11 - 13-Nov-26
Sell*	1,717	28.10p	Ordinary	14:43:21 - 13-Nov-26
Buy*	478	30.495p	Ordinary	13:08:25 - 13-Nov-26
Buy*	2,943	30.58p	Ordinary	11:29:47 - 13-Nov-26
Buy*	178	31.00p	Ordinary	09:23:45 - 13-Nov-26
Buy*	16	31.00p	SI Trade	09:23:45 - 13-Nov-26
Buy*	113	31.00p	SI Trade	09:23:45 - 13-Nov-26
Buy*	19	31.00p	SI Trade	09:23:45 - 13-Nov-26
Buy*	10	31.00p	SI Trade	09:23:45 - 13-Nov-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	29.00	29.00	29.00	29.00	24,763
12th Nov 2026 (Thu)	29.00	29.00	29.00	29.00	203,548
11th Nov 2026 (Wed)	28.00	28.50	28.00	28.50	217,330
10th Nov 2026 (Tue)	28.00	28.00	28.00	28.00	136,353
9th Nov 2026 (Mon)	27.50	28.00	27.50	28.00	473,865
6th Nov 2026 (Fri)	27.50	29.00	27.50	27.50	3,043
5th Nov 2026 (Thu)	27.50	27.50	27.50	27.50	4,047
4th Nov 2026 (Wed)	27.50	27.50	27.50	27.50	6,275
3rd Nov 2026 (Tue)	28.00	28.00	27.50	27.50	14,910
2nd Nov 2026 (Mon)	28.00	28.00	28.00	28.00	9,062
30th Oct 2026 (Fri)	28.00	28.00	28.00	28.00	10
29th Oct 2026 (Thu)	28.00	28.00	28.00	28.00	9,868
28th Oct 2026 (Wed)	28.00	28.00	28.00	28.00	410
27th Oct 2026 (Tue)	28.00	28.00	28.00	28.00	220
26th Oct 2026 (Mon)	28.00	28.00	28.00	28.00	388
23rd Oct 2026 (Fri)	28.00	27.00	27.00	27.00	16,965
22nd Oct 2026 (Thu)	28.00	28.00	28.00	28.00	9,522
21st Oct 2026 (Wed)	28.00	28.00	28.00	28.00	5,089
20th Oct 2026 (Tue)	28.00	28.00	28.00	28.00	4,683
19th Oct 2026 (Mon)	28.00	28.00	28.00	28.00	9,860
16th Oct 2026 (Fri)	28.00	28.00	28.00	28.00	586
15th Oct 2026 (Thu)	28.00	27.40	27.40	27.40	2,694
14th Oct 2026 (Wed)	28.00	28.00	28.00	28.00	10
13th Oct 2026 (Tue)	28.00	28.00	28.00	28.00	26,950

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
12th Nov 2026 7:00 am	RNS-R	Launch of Winterlight speech assessmt for academia
11th Nov 2026 4:50 pm	RNS	Holding(s) in Company
6th Oct 2026 7:00 am	RNS-R	COG joins Imperial College-led NHS Study
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,898.16

Change35.07