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	33.00p on 14-11-2025 at 19:40:05
Change	0.00p 0%
Buy	34.00p
Sell	32.00p

Last Trade:	Sell 346.00 at 32.00p
Day's Volume:	1,698
Last Close:	33.00p
Open:	33.00p
ISIN:	GB00B8DV9647

Day's Range	33.00p - 33.00p
52wk Range:	24.00p - 47.00p
Market Capitalisation:	£15.36m
VWAP:	32.00848p
Shares in Issue:	46.55m

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
Sell*	346	32.00p	Ordinary	13:12:07 - 14-Nov-25
Buy*	8	33.80p	Ordinary	11:52:29 - 14-Nov-25
Sell*	1,344	32.00p	Ordinary	09:05:24 - 14-Nov-25
Sell*	1,142	32.00p	Uncrossing Trade	14:00:10 - 13-Nov-25
Sell*	603	32.00p	Ordinary	11:54:28 - 11-Nov-25
Buy*	2	34.00p	SI Trade	11:46:27 - 11-Nov-25
Sell*	3,514	32.10p	Ordinary	09:53:28 - 11-Nov-25
Sell*	264	32.00p	Uncrossing Trade	08:00:28 - 11-Nov-25
Sell*	305	32.77p	Ordinary	16:15:57 - 10-Nov-25
Sell*	8,391	32.77p	Ordinary	15:01:39 - 10-Nov-25

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	33.00	33.00	33.00	33.00	1,698
13th Nov 2025 (Thu)	33.00	33.00	32.00	33.00	1,142
12th Nov 2025 (Wed)	33.00	33.00	33.00	33.00	0
11th Nov 2025 (Tue)	32.00	33.00	32.00	33.00	4,383
10th Nov 2025 (Mon)	33.00	33.00	33.00	33.00	11,532
7th Nov 2025 (Fri)	33.00	33.00	31.60	33.00	2,548
6th Nov 2025 (Thu)	33.00	33.00	33.00	33.00	8,251
5th Nov 2025 (Wed)	33.00	33.00	33.00	33.00	3,659
4th Nov 2025 (Tue)	33.00	33.00	33.00	33.00	34,599
3rd Nov 2025 (Mon)	34.00	34.00	33.00	33.00	23,268
31st Oct 2025 (Fri)	34.00	34.00	34.00	34.00	10,228
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

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
5th Nov 2025 7:01 am	RNS	Change of Auditor
5th Nov 2025 7:00 am	RNS	Board Updates
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31