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	28.00p on 14-01-2026 at 14:05:07
Change	0.00p 0%
Buy	29.00p
Sell	27.00p

Last Trade:	Buy 2,500.00 at 28.14p
Day's Volume:	7,844
Last Close:	28.00p
Open:	28.00p
ISIN:	GB00B8DV9647

Day's Range	28.00p - 28.00p
52wk Range:	24.00p - 47.00p
Market Capitalisation:	£13.04m
VWAP:	28.14183p
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
Buy*	2,500	28.14p	Ordinary	11:14:51 - 14-Jan-26
Sell*	34	27.00p	Ordinary	11:08:15 - 14-Jan-26
Buy*	5,310	28.15p	Ordinary	08:34:26 - 14-Jan-26
Sell*	3,176	27.10p	Ordinary	15:31:13 - 13-Jan-26
Unknown*	25,000	27.50p	Ordinary	14:41:42 - 13-Jan-26
Buy*	4,504	28.15p	Ordinary	14:40:18 - 13-Jan-26
Buy*	12,468	28.20p	Ordinary	14:35:14 - 13-Jan-26
Buy*	1,000	28.00p	Ordinary	14:23:57 - 13-Jan-26
Buy*	8,822	28.20p	Ordinary	14:00:12 - 13-Jan-26
Buy*	6	29.00p	SI Trade	13:55:24 - 13-Jan-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	28.00	28.00	28.00	28.00	7,844
13th Jan 2026 (Tue)	28.00	28.00	28.00	28.00	56,507
12th Jan 2026 (Mon)	28.00	28.00	28.00	28.00	8,338
9th Jan 2026 (Fri)	28.00	28.00	28.00	28.00	4,131
8th Jan 2026 (Thu)	28.00	28.00	28.00	28.00	29,257
7th Jan 2026 (Wed)	28.00	28.00	28.00	28.00	9,874
6th Jan 2026 (Tue)	28.00	28.00	28.00	28.00	7,772
5th Jan 2026 (Mon)	28.00	28.00	28.00	28.00	11,497
2nd Jan 2026 (Fri)	28.00	28.00	28.00	28.00	24,906
1st Jan 2026 (Thu)	28.00	28.00	28.00	28.00	0
31st Dec 2025 (Wed)	27.50	28.00	27.50	28.00	91,318
30th Dec 2025 (Tue)	28.50	28.50	27.50	27.50	37,695
29th Dec 2025 (Mon)	28.50	28.50	28.50	28.50	57
26th Dec 2025 (Fri)	28.50	28.50	28.50	28.50	0
25th Dec 2025 (Thu)	28.50	28.50	28.50	28.50	0
24th Dec 2025 (Wed)	28.50	28.50	28.50	28.50	500
23rd Dec 2025 (Tue)	28.50	28.50	28.50	28.50	10,000
22nd Dec 2025 (Mon)	29.50	29.50	28.50	28.50	36,249
19th Dec 2025 (Fri)	30.00	30.00	29.00	29.50	2,167
18th Dec 2025 (Thu)	30.00	30.00	30.00	30.00	85,103
17th Dec 2025 (Wed)	30.00	30.00	30.00	30.00	0
16th Dec 2025 (Tue)	30.00	30.00	30.00	30.00	14,026
15th Dec 2025 (Mon)	29.50	30.00	29.50	30.00	68,414

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

Value10,163.15

Change25.80