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 05-08-2026 at 18:35:06
Change	0.00p 0%
Buy	34.00p
Sell	32.00p

Last Trade:	Sell 135.00 at 32.05p
Day's Volume:	60,392
Last Close:	33.00p
Open:	33.00p
ISIN:	GB00B8DV9647

Day's Range	33.00p - 33.00p
52wk Range:	24.00p - 44.80p
Market Capitalisation:	£17.81m
VWAP:	33.01426p
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
Sell*	135	32.05p	Ordinary	15:55:23 - 05-Aug-26
Buy*	145	34.00p	Ordinary	13:30:31 - 05-Aug-26
Sell*	22	32.05p	Ordinary	13:14:31 - 05-Aug-26
Buy*	15,022	33.95p	Ordinary	13:12:23 - 05-Aug-26
Buy*	3	33.95p	Ordinary	11:32:28 - 05-Aug-26
Buy*	65	33.95p	Ordinary	11:31:32 - 05-Aug-26
Unknown*	30,000	32.351p	Ordinary	10:36:37 - 05-Aug-26
Buy*	15,000	33.40p	Ordinary	08:29:58 - 05-Aug-26
Unknown*	25,000	33.00p	Ordinary	16:20:29 - 04-Aug-26
Buy*	72	34.00p	Ordinary	16:04:49 - 04-Aug-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	33.00	34.20	33.00	33.00	28,341
3rd Aug 2026 (Mon)	33.00	33.00	33.00	33.00	6,914
31st Jul 2026 (Fri)	33.00	33.00	33.00	33.00	926
30th Jul 2026 (Thu)	33.00	33.00	33.00	33.00	295
29th Jul 2026 (Wed)	32.50	33.00	32.50	33.00	15,346
28th Jul 2026 (Tue)	32.50	32.50	32.50	32.50	7,248
27th Jul 2026 (Mon)	32.50	32.50	32.50	32.50	4,447
24th Jul 2026 (Fri)	32.50	32.50	32.50	32.50	23,193
23rd Jul 2026 (Thu)	32.50	32.50	32.50	32.50	4,692
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

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
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
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92