1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

33.00p-1.00 (-3.03%)06 Nov 2025, 12:01
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
Nov 5, 202533.00p33.00p32.38p33.00p3,659
Nov 4, 202533.00p34.00p32.24p33.00p34,599
Nov 3, 202534.00p34.00p32.25p33.00p23,268
Oct 31, 202534.00p33.05p33.00p34.00p10,228
Oct 30, 202534.00p35.00p33.30p34.00p18,595
Oct 29, 202534.00p35.00p33.70p34.00p15,437
Oct 28, 202534.00p35.80p33.05p35.80p4,010
Oct 27, 202534.00p34.76p33.05p34.00p68,549
Oct 24, 202534.00p35.00p33.00p34.00p5,220
Oct 23, 202534.00p35.00p33.00p34.00p715
Oct 22, 202534.50p34.00p33.00p34.00p10,269
Oct 21, 202534.50p35.00p34.00p34.50p2,838
Oct 20, 202534.50p35.00p34.00p35.00p2,040
Oct 16, 202534.50p34.50p34.50p34.50p5,000
Oct 15, 202534.50p34.50p34.00p34.50p21,282
Oct 14, 202534.50p35.00p34.00p34.50p9,055
Oct 13, 202534.50p35.00p34.00p34.50p398
Oct 10, 202534.50p35.00p34.60p34.50p39,776
Oct 9, 202537.00p38.00p34.00p34.50p147,232
Oct 8, 202537.00p37.80p37.00p37.00p5,775
Oct 7, 202537.00p38.00p36.00p37.00p4,895
Oct 6, 202537.00p38.00p36.10p37.00p9,229
Oct 3, 202537.00p38.00p36.35p37.00p7,726
Oct 2, 202537.00p38.00p36.10p37.00p10,517
Oct 1, 202537.00p38.00p36.33p38.00p933
Sep 30, 202536.00p38.00p35.24p37.00p41,418
Sep 29, 202540.00p41.00p35.00p36.00p225,570
Sep 26, 202540.00p40.96p38.20p39.00p12,970
Sep 25, 202540.00p41.00p39.24p40.00p26,012
Sep 24, 202540.00p41.00p39.50p40.00p21,797
Sep 23, 202538.00p40.01p37.00p40.00p89,824
Sep 22, 202538.00p39.00p37.00p38.00p13,984
Sep 19, 202538.00p39.00p37.58p38.00p2,688
Sep 18, 202538.00p37.58p37.58p38.00p3,769
Sep 17, 202538.00p39.00p37.00p38.00p8,045
Sep 16, 202538.00p38.90p37.00p38.00p9,132
Sep 15, 202536.00p39.00p36.00p38.00p57,102
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
12345
Showing 1 to 50 of 247

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC172.6611.39
Ceres Power Holdings PLC391.875.40
Watches Of Switzerland Group PLC409.925.11
Sainsbury (J) PLC355.805.52
Hochschild Mining PLC336.004.80
Imi PLC2,502.004.16

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,539.00-13.10
Tbc Bank Group PLC3,815.00-11.18
Smith & Nephew PLC1,242.00-10.87
Ashmore Group PLC170.10-9.23
Goodwin PLC21,200.00-9.01
Diageo PLC1,679.67-6.56