Cambridge Cognition Holdings Plc COG
LSE · United Kingdom · Technology Services
GBp 27.52-0.48 (-1.71%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 27.52 | -1.71% | GBp 27.52 | GBp 27.52 | GBp 27.52 | 3.63K |
| 2026-10-01 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 27.00 | 11.56K |
| 2026-09-30 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 28.89 | 2.09K |
| 2026-09-29 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 |
| 28.59K |
| 2026-09-28 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 13.18K |
| 2026-09-25 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 28.49 | 17.76K |
| 2026-09-24 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 34.18K |
| 2026-09-23 | GBp 28.00 | +1.82% | GBp 27.50 | GBp 29.00 | GBp 28.00 | 18.95K |
| 2026-09-22 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 38.87K |
| 2026-09-21 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 100.73K |
| 2026-09-18 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 29.64K |
| 2026-09-17 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 2.48K |
| 2026-09-16 | GBp 27.50 | -1.79% | GBp 28.50 | GBp 27.45 | GBp 27.20 | 18.17K |
| 2026-09-15 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 31.98K |
| 2026-09-14 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 25.58K |
| 2026-09-11 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.66 | 5.30K |
| 2026-09-10 | GBp 28.00 | +1.82% | GBp 27.50 | GBp 29.00 | GBp 27.00 | 179.41K |
| 2026-09-09 | GBp 27.50 | -3.51% | GBp 28.50 | GBp 28.48 | GBp 27.00 | 261.41K |
| 2026-09-08 | GBp 28.50 | -6.56% | GBp 30.50 | GBp 31.00 | GBp 27.00 | 67.74K |
| 2026-09-07 | GBp 30.50 | -1.61% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 16.27K |
| 2026-09-04 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 21.66K |
| 2026-09-03 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 32.00 | 141 |
| 2026-09-02 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.50 | 9.19K |
| 2026-09-01 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.50 | 11.02K |
| 2026-08-28 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.40 | GBp 30.10 | 68.94K |
| 2026-08-27 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.00 | GBp 31.00 | 0 |
| 2026-08-26 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 30.10 | 25.14K |
| 2026-08-25 | GBp 31.00 | -3.13% | GBp 32.00 | GBp 32.00 | GBp 30.55 | 38.41K |
| 2026-08-24 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 32.10 | 3.76K |
| 2026-08-21 | GBp 32.00 | -3.03% | GBp 33.00 | GBp 33.00 | GBp 31.00 | 17.48K |
| 2026-08-20 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 32.00 | GBp 32.00 | 4.34K |
| 2026-08-19 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 31.61 | 17.83K |
| 2026-08-18 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 10.52K |
| 2026-08-17 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 31.00 | 35.63K |
| 2026-08-14 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 33.93 | GBp 32.00 | 2.15K |
| 2026-08-13 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 15.32K |
| 2026-08-12 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.05 | 207 |
| 2026-08-11 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 10.49K |
| 2026-08-10 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 8.37K |
| 2026-08-07 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 33.95 | GBp 32.35 | 6.79K |
| 2026-08-06 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.12 | 1.49K |
| 2026-08-05 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.05 | 60.39K |
| 2026-08-04 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.20 | GBp 33.00 | 28.34K |
| 2026-08-03 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 6.92K |
| 2026-07-31 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 34.00 | 926 |
| 2026-07-30 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 33.69 | GBp 33.69 | 295 |
| 2026-07-29 | GBp 33.00 | +1.54% | GBp 32.50 | GBp 34.00 | GBp 32.00 | 15.35K |
| 2026-07-28 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 33.00 | GBp 32.03 | 7.25K |
| 2026-07-27 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 33.00 | GBp 32.26 | 4.45K |
| 2026-07-24 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 33.00 | GBp 32.00 | 23.19K |
| 2026-07-23 | GBp 32.50 | 0.00% | GBp 32.50 | GBp 33.00 | GBp 32.26 | 4.69K |
| 2026-07-22 | GBp 32.50 | +1.56% | GBp 32.00 | GBp 33.00 | GBp 31.00 | 39.17K |
| 2026-07-21 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.00 | GBp 31.00 | 1 |
| 2026-07-20 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 32.70 | 7.69K |
| 2026-07-17 | GBp 32.00 | +1.59% | GBp 31.50 | GBp 33.00 | GBp 30.00 | 16.75K |
| 2026-07-16 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 32.99 | GBp 31.25 | 160 |
| 2026-07-15 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 33.00 | GBp 31.25 | 13 |
| 2026-07-14 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 32.99 | GBp 30.00 | 791 |
| 2026-07-13 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 31.25 | GBp 31.25 | 1.72K |
| 2026-07-10 | GBp 31.50 | 0.00% | GBp 31.50 | GBp 32.85 | GBp 30.00 | 37.25K |
| 2026-07-09 | GBp 31.50 | -5.97% | GBp 33.50 | GBp 34.00 | GBp 32.00 | 13.26K |
| 2026-07-08 | GBp 33.50 | -1.47% | GBp 34.00 | GBp 34.40 | GBp 33.00 | 11.53K |
| 2026-07-07 | GBp 34.00 | +1.49% | GBp 34.00 | GBp 34.50 | GBp 33.00 | 7.62K |
| 2026-07-06 | GBp 33.50 | 0.00% | GBp 33.50 | GBp 35.00 | GBp 32.00 | 16.90K |
| 2026-07-03 | GBp 33.50 | +1.52% | GBp 33.00 | GBp 35.00 | GBp 32.00 | 26.80K |
| 2026-07-02 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 34.00 | GBp 32.00 | 621 |
| 2026-07-01 | GBp 33.00 | 0.00% | GBp 33.00 | GBp 32.10 | GBp 32.00 | 6.92K |
| 2026-06-30 | GBp 33.00 | -1.49% | GBp 33.50 | GBp 35.00 | GBp 32.25 | 9.27K |
| 2026-06-29 | GBp 33.50 | 0.00% | GBp 33.50 | GBp 34.90 | GBp 32.25 | 26.60K |
| 2026-06-26 | GBp 33.50 | -1.47% | GBp 34.00 | GBp 34.93 | GBp 33.00 | 2.49K |
| 2026-06-25 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.30 | GBp 34.20 | 24.86K |
| 2026-06-24 | GBp 34.00 | -1.45% | GBp 34.50 | GBp 35.70 | GBp 32.00 | 115.32K |
| 2026-06-23 | GBp 34.50 | -1.43% | GBp 35.00 | GBp 34.40 | GBp 34.00 | 6.75K |
| 2026-06-22 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 36.00 | 61 |
| 2026-06-19 | GBp 35.00 | 0.00% | GBp 34.50 | GBp 36.00 | GBp 34.00 | 2.70K |
| 2026-06-18 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 34.00 | GBp 34.00 | 57 |
| 2026-06-17 | GBp 35.00 | -2.78% | GBp 36.00 | GBp 36.90 | GBp 33.21 | 54.83K |
| 2026-06-16 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.00 | 4.02K |
| 2026-06-15 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.00 | 13.14K |
| 2026-06-12 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 35.04 | 5.40K |
| 2026-06-11 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 36.98 | 1.26K |
| 2026-06-10 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 34.12 | 37.23K |
| 2026-06-09 | GBp 36.00 | -2.70% | GBp 37.00 | GBp 37.00 | GBp 35.00 | 76.29K |
| 2026-06-08 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 39.00 | GBp 35.00 | 2.62K |
| 2026-06-05 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 39.00 | GBp 37.00 | 9.30K |
| 2026-06-04 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 39.00 | GBp 38.60 | 432 |
| 2026-06-03 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 39.00 | GBp 35.00 | 44.24K |
| 2026-06-02 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 39.00 | GBp 35.00 | 13.94K |
| 2026-06-01 | GBp 37.00 | 0.00% | GBp 36.50 | GBp 38.00 | GBp 35.00 | 74.48K |
| 2026-05-29 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.60 | GBp 35.06 | 128.40K |