1. Share Prices

  2. Cambridge Cognition Holdings PLC (COG)

34.00p+1.50 (+4.62%)08 Jul 2025, 10:02
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
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
May 19, 202537.00p38.00p36.36p37.00p9,423
May 16, 202537.00p39.00p39.00p37.00p1,999
May 15, 202537.50p38.00p36.30p37.00p20,052
May 14, 202537.50p39.00p36.36p37.50p1,298
May 13, 202537.50p39.00p36.50p37.50p3,101
May 12, 202537.00p39.00p36.00p37.50p31,721
May 9, 202537.00p36.20p36.00p37.00p693
May 8, 202537.50p38.80p36.30p37.00p31,378
May 7, 202537.50p39.00p37.40p37.50p15,964
May 6, 202537.50p39.00p36.30p37.50p3,143
May 2, 202537.50p39.00p36.20p39.00p20,744
May 1, 202536.50p38.10p36.00p37.50p56,201
Apr 30, 202535.50p36.70p34.30p35.50p8,695
Apr 29, 202536.00p37.00p34.00p35.50p10,778
Apr 28, 202536.00p36.20p35.00p36.00p16,220
Apr 25, 202536.00p36.33p36.33p36.00p17,251
Apr 24, 202536.00p35.23p35.23p36.00p7,463
Apr 23, 202536.00p35.80p35.80p36.00p2,626
Apr 22, 202535.50p37.80p34.00p36.00p40,460
12345
Showing 1 to 50 of 250

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:
03 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC408.807.92
Hochschild Mining PLC281.404.15
Xps Pensions Group PLC378.503.70
Future PLC752.003.65
Entain PLC942.003.49
Ncc Group PLC149.203.47

Fallers

CompanyPrice% Chg
Victrex PLC731.80-6.90
Plus500 LTD3,192.00-3.27
Rentokil Initial PLC344.30-2.24
Ocado Group PLC229.50-2.01
Convatec Group PLC258.00-2.05
Vistry Group PLC603.75-1.80