1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

30.00p-0.50 (-1.64%)11 Dec 2025, 16:08
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
Dec 10, 202531.00p32.00p30.00p30.50p25,131
Dec 9, 202531.50p30.75p30.70p31.00p18,051
Dec 8, 202531.50p33.00p28.50p31.50p51,045
Dec 5, 202531.50p30.75p30.00p31.50p1,511
Dec 4, 202531.50p30.25p30.25p31.50p35
Dec 3, 202531.50p33.00p30.00p31.50p128
Dec 2, 202531.50p31.70p30.00p31.50p9,472
Dec 1, 202531.50p33.00p30.00p31.50p2,527
Nov 27, 202531.50p33.00p30.00p31.50p28,827
Nov 26, 202531.50p33.00p30.25p31.50p7,718
Nov 25, 202531.50p33.00p30.25p31.50p5,206
Nov 24, 202533.00p33.00p30.00p32.00p52,785
Nov 21, 202533.00p32.00p32.00p33.00p3,548
Nov 20, 202533.00p34.00p32.00p33.00p2,580
Nov 18, 202533.00p32.10p32.00p33.00p972
Nov 17, 202533.00p34.00p32.00p33.00p35
Nov 14, 202533.00p33.80p32.00p33.00p1,698
Nov 13, 202533.00p32.00p32.00p33.00p1,142
Nov 11, 202533.00p34.00p32.00p33.00p4,383
Nov 10, 202533.00p32.77p32.00p33.00p11,532
Nov 7, 202533.00p33.80p31.60p33.00p2,548
Nov 6, 202533.00p33.80p32.00p33.00p8,251
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, 202537.00p0.00p0.00p37.00p0
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
12345
Showing 1 to 50 of 244

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
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29