1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

25.00p+0.00 (+0.00%)06 Aug 2025, 15:32
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
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
Jun 30, 202532.00p33.00p31.02p32.00p25,625
Jun 27, 202533.50p34.00p31.02p32.00p129,561
Jun 26, 202533.50p34.00p33.00p33.50p62,081
Jun 25, 202533.50p33.40p33.10p33.50p63,839
Jun 24, 202537.00p38.00p34.00p33.50p22,127
Jun 23, 202537.00p36.00p36.00p37.00p12
Jun 20, 202537.50p38.00p36.00p37.00p14,780
Jun 19, 202537.50p36.20p36.20p37.50p2,000
Jun 18, 202537.50p39.00p36.00p37.50p17,128
Jun 17, 202537.50p37.38p36.20p37.50p7,287
Jun 16, 202537.50p38.00p36.45p37.50p48,817
Jun 13, 202537.50p36.20p36.20p37.50p2,500
Jun 12, 202537.50p39.00p36.00p37.50p380
Jun 11, 202537.50p39.00p36.00p37.50p853
Jun 10, 202537.50p39.00p36.00p37.50p9,406
Jun 9, 202537.50p37.65p36.15p37.50p2,513
Jun 6, 202537.50p39.00p37.65p37.50p353
Jun 5, 202537.50p36.15p36.15p37.50p125
Jun 2, 202537.50p39.00p36.00p39.00p20,307
May 30, 202537.50p39.00p36.13p37.50p6,809
May 29, 202537.50p39.00p36.20p37.50p819
May 28, 202537.50p39.00p36.66p37.50p5,664
May 27, 202537.50p38.00p36.66p37.50p12,788
May 23, 202537.50p39.00p36.00p37.50p14,008
May 22, 202537.50p39.00p37.60p37.50p16,047
May 21, 202537.50p39.00p35.20p37.50p45,891
May 20, 202537.00p37.90p36.00p37.00p47,012
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41