1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

36.00p+1.00 (+2.86%)12 Sep 2025, 18:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cambridge Cognition Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202535.00p37.40p35.00p36.00p69,471
Sep 11, 202534.00p37.00p34.00p35.00p23,674
Sep 10, 202534.00p35.00p33.00p33.80p9,404
Sep 9, 202534.00p34.50p34.23p34.00p3,638
Sep 8, 202534.00p36.00p34.00p34.00p79,826
Sep 5, 202534.00p35.00p33.00p34.00p3,836
Sep 4, 202534.00p36.00p33.00p34.00p13,422
Sep 3, 202532.50p37.00p31.00p34.00p121,259
Sep 2, 202532.50p34.00p31.78p32.50p12,225
Sep 1, 202532.50p34.00p32.99p32.50p71,286
Aug 29, 202532.50p34.00p31.00p32.50p49,887
Aug 28, 202526.50p34.00p28.00p32.50p277,913
Aug 27, 202526.00p27.00p27.00p26.00p194
Aug 26, 202526.00p27.00p25.00p26.00p7,445
Aug 22, 202526.00p27.00p26.28p26.00p13,805
Aug 21, 202526.00p26.30p25.00p26.00p22,013
Aug 20, 202526.00p26.30p26.28p26.00p4,039
Aug 19, 202525.00p27.00p24.00p26.00p79,289
Aug 18, 202525.00p24.76p24.26p25.00p7,759
Aug 15, 202525.00p24.78p24.78p25.00p1,445
Aug 14, 202525.00p26.00p24.00p25.00p5,003
Aug 13, 202525.00p26.00p24.25p25.00p52,486
Aug 12, 202525.00p25.44p24.00p25.00p3,045
Aug 11, 202525.00p26.00p24.67p25.00p752
Aug 8, 202525.00p26.00p26.00p25.00p26
Aug 7, 202525.00p26.00p25.37p25.00p12,501
Aug 6, 202525.00p25.37p24.78p25.00p7,625
Aug 5, 202525.00p26.00p24.00p25.00p37,729
Aug 4, 202525.00p26.00p24.25p25.00p54,499
Aug 1, 202525.00p26.00p24.00p25.00p17,476
Jul 31, 202526.00p27.00p23.90p25.00p716,515
Jul 30, 202532.50p31.60p31.60p32.50p566
Jul 29, 202532.50p31.00p31.00p32.50p0
Jul 28, 202532.50p34.00p31.03p32.50p10,565
Jul 24, 202532.50p34.00p31.50p32.50p21,296
Jul 23, 202532.50p34.00p31.50p32.50p6,435
Jul 22, 202532.50p34.00p33.40p32.50p3,582
Jul 21, 202532.50p34.00p34.00p32.50p52
Jul 18, 202532.50p31.50p31.50p32.50p2,900
Jul 17, 202532.50p31.50p31.50p32.50p1,944
Jul 16, 202532.50p33.44p31.00p32.50p21,105
Jul 15, 202532.50p34.00p31.00p32.50p6,006
Jul 14, 202532.50p31.25p31.00p32.50p120
Jul 10, 202532.50p31.25p31.25p32.50p2,500
Jul 9, 202532.50p34.00p31.25p32.50p120
Jul 8, 202532.50p34.00p31.25p32.50p58,361
Jul 7, 202532.50p34.00p31.65p32.50p11,994
Jul 3, 202532.00p33.00p31.00p32.50p17,631
Jul 2, 202532.00p33.00p31.44p32.00p6,802
Jul 1, 202532.00p33.00p32.80p32.00p15,034
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.