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	32.50p on 23-07-2026 at 17:25:07
Change	0.00p 0%
Buy	33.00p
Sell	32.00p

Last Trade:	Buy 208.00 at 32.8889p
Day's Volume:	4,692
Last Close:	32.50p
Open:	32.50p
ISIN:	GB00B8DV9647

Day's Range	32.50p - 32.50p
52wk Range:	24.00p - 44.80p
Market Capitalisation:	£17.54m
VWAP:	32.82207p
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*	208	32.8889p	Ordinary	15:19:05 - 23-Jul-26
Buy*	1,878	32.90p	Ordinary	10:43:55 - 23-Jul-26
Buy*	1,246	32.90p	Ordinary	10:40:31 - 23-Jul-26
Sell*	569	32.26p	Ordinary	10:30:44 - 23-Jul-26
Buy*	783	32.90p	Ordinary	10:30:26 - 23-Jul-26
Buy*	4	33.00p	SI Trade	08:00:31 - 23-Jul-26
Buy*	4	33.00p	Ordinary	08:00:31 - 23-Jul-26
Buy*	3,000	32.94p	Ordinary	16:01:55 - 22-Jul-26
Buy*	53	32.90p	Ordinary	14:08:24 - 22-Jul-26
Buy*	1,787	32.90p	Ordinary	14:05:21 - 22-Jul-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jul 2026 (Wed)	32.00	32.50	32.00	32.50	39,173
21st Jul 2026 (Tue)	32.00	32.00	32.00	32.00	1
20th Jul 2026 (Mon)	32.00	32.00	32.00	32.00	7,690
17th Jul 2026 (Fri)	31.50	32.00	31.50	32.00	16,752
16th Jul 2026 (Thu)	31.50	31.50	31.50	31.50	160
15th Jul 2026 (Wed)	31.50	31.50	31.50	31.50	13
14th Jul 2026 (Tue)	31.50	31.50	31.50	31.50	791
13th Jul 2026 (Mon)	31.50	31.50	31.50	31.50	1,716
10th Jul 2026 (Fri)	31.50	32.00	31.50	31.50	37,254
9th Jul 2026 (Thu)	33.50	33.50	31.50	31.50	13,261
8th Jul 2026 (Wed)	34.00	34.00	33.50	33.50	11,525
7th Jul 2026 (Tue)	34.00	34.00	34.00	34.00	7,622
6th Jul 2026 (Mon)	33.50	33.50	33.50	33.50	16,900
3rd Jul 2026 (Fri)	33.00	33.50	33.00	33.50	26,792
2nd Jul 2026 (Thu)	33.00	33.00	33.00	33.00	621
1st Jul 2026 (Wed)	33.00	33.00	33.00	33.00	6,916
30th Jun 2026 (Tue)	33.50	33.50	33.00	33.00	9,268
29th Jun 2026 (Mon)	33.50	33.50	33.50	33.50	26,601
26th Jun 2026 (Fri)	34.00	34.00	33.50	33.50	2,485
25th Jun 2026 (Thu)	34.00	34.00	34.00	34.00	24,855
24th Jun 2026 (Wed)	34.50	35.00	34.00	34.00	115,318
23rd Jun 2026 (Tue)	35.00	35.00	34.50	34.50	6,754

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
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
28th May 2026 1:15 pm	RNS	Launch of brain health study with Oura
21st May 2026 2:50 pm	RNS	Result of AGM

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80