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	28.50p on 11-11-2026 at 19:35:09
Change	0.50p 1.79%
Buy	30.00p
Sell	27.00p

Last Trade:	Buy 1,670.00 at 29.94p
Day's Volume:	217,330
Last Close:	28.50p
Open:	28.00p
ISIN:	GB00B8DV9647

Day's Range	28.00p - 28.50p
52wk Range:	27.00p - 44.80p
Market Capitalisation:	£15.38m
VWAP:	28.96598p
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*	1,670	29.94p	Ordinary	16:06:01 - 11-Nov-26
Buy*	168	30.00p	Ordinary	15:57:22 - 11-Nov-26
Buy*	8	30.00p	SI Trade	15:57:22 - 11-Nov-26
Buy*	33	30.00p	SI Trade	15:57:22 - 11-Nov-26
Buy*	49	30.00p	SI Trade	15:57:22 - 11-Nov-26
Buy*	76	30.00p	SI Trade	15:57:22 - 11-Nov-26
Buy*	10,000	29.85p	Ordinary	15:56:38 - 11-Nov-26
Buy*	5,028	29.64p	Ordinary	15:31:48 - 11-Nov-26
Buy*	450	30.00p	Ordinary	15:06:04 - 11-Nov-26
Sell*	127	28.00p	Ordinary	14:50:50 - 11-Nov-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Oct 2026 (Mon)	28.00	28.00	28.00	28.00	1,664

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
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
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,835.47

Change83.88