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	39.00p on 06-02-2026 at 19:40:06
Change	2.50p 6.85%
Buy	40.00p
Sell	38.00p

Last Trade:	Buy 8,000.00 at 40.00p
Day's Volume:	98,728
Last Close:	39.00p
Open:	36.50p
ISIN:	GB00B8DV9647

Day's Range	36.50p - 39.00p
52wk Range:	24.00p - 47.00p
Market Capitalisation:	£18.16m
VWAP:	38.67203p
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*	8,000	40.00p	Ordinary	15:34:18 - 06-Feb-26
Sell*	3,371	38.55p	Ordinary	13:52:03 - 06-Feb-26
Buy*	10	40.00p	Ordinary	13:32:31 - 06-Feb-26
Buy*	3,000	39.96p	Ordinary	11:05:24 - 06-Feb-26
Buy*	3,000	39.89p	Ordinary	11:03:57 - 06-Feb-26
Buy*	20	39.00p	SI Trade	11:02:11 - 06-Feb-26
Unknown*	0	37.00p	SI Trade	11:02:11 - 06-Feb-26
Buy*	5,117	39.00p	Ordinary	11:02:05 - 06-Feb-26
Sell*	133	37.00p	Ordinary	10:37:04 - 06-Feb-26
Unknown*	25,942	38.50p	Ordinary	10:23:48 - 06-Feb-26

See more Cambridge Cog trades

Cambridge Cog (COG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	36.50	39.00	36.50	39.00	98,728
5th Feb 2026 (Thu)	36.00	36.50	36.00	36.50	42,003
4th Feb 2026 (Wed)	36.00	36.00	36.00	36.00	65,619
3rd Feb 2026 (Tue)	36.00	36.00	36.00	36.00	41,064
2nd Feb 2026 (Mon)	36.00	36.00	36.00	36.00	28,934
30th Jan 2026 (Fri)	36.00	36.00	36.00	36.00	34,196
29th Jan 2026 (Thu)	35.00	36.00	35.00	36.00	49,695
28th Jan 2026 (Wed)	32.00	35.00	32.00	35.00	92,464
27th Jan 2026 (Tue)	31.00	32.00	31.00	32.00	32,489
26th Jan 2026 (Mon)	28.50	31.00	28.50	31.00	85,994
23rd Jan 2026 (Fri)	28.50	28.50	28.50	28.50	50,119
22nd Jan 2026 (Thu)	28.50	28.50	28.50	28.50	15,090
21st Jan 2026 (Wed)	29.00	29.00	28.50	28.50	80,497
20th Jan 2026 (Tue)	28.50	29.00	28.50	29.00	14,134
19th Jan 2026 (Mon)	28.50	28.50	28.50	28.50	79,229
16th Jan 2026 (Fri)	28.00	28.00	28.00	28.00	16
15th Jan 2026 (Thu)	28.00	28.00	28.00	28.00	10,537
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

See more Cambridge Cog price history

Date	Source	Headline
Cambridge Cog (COG) Regulatory News
19th Jan 2026 7:00 am	RNS	Trading Update
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

See more Cambridge Cog regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53