Cambridge Cognition Holdings Plc (COG.L) LSE

39.00

+2(+5.41%)

Updated at June 03 09:15AM

Currency In GBp

COG.L Historical Return

If you invested 1000 GBp in Cambridge Cognition Holdings Plc (COG.L) 10 years ago, it would be worth 963.2 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 312.1 GBp, while 1000 GBp invested 1 year ago would be worth 1,040 GBp. This corresponds to total returns of -3.68%, -68.79%, 4%, respectively, with annualized returns of -0.37%, -20.77%, 4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	37	37	37	39	35	16,504
June 01, 2026	36.5	37	37	38	35	74,477
May 29, 2026	37	37	37	38.6	35.06	140,224
May 28, 2026	34	37	37	39	33	283,390
May 27, 2026	34	34	34	35	33.41	393
May 26, 2026	34	34	34	35	33.41	19,100
May 22, 2026	34	34	34	34	34	0
May 21, 2026	34	34	34	35	34	5,004
May 20, 2026	34	34	34	35	33	180
May 19, 2026	34	34	34	35	33.41	11,281
May 18, 2026	34	34	34	35	33.38	5,574
May 15, 2026	35	34	34	36	33.35	61,612
May 14, 2026	36	35	35	38	35	483,966
May 13, 2026	36	36	36	37	35	274
May 12, 2026	36	36	36	37	35.38	26,883
May 11, 2026	35	36	36	37	34	29,075
May 08, 2026	35	35	35	36	35	81,733
May 07, 2026	35	35	35	36	35	20,360
May 06, 2026	35.5	35	35	36.1	34	26,360
May 05, 2026	35.5	35.5	35.5	37	34	252
May 01, 2026	35.5	35.5	35.5	37	34	227
April 30, 2026	35	35.5	35.5	36	34	80,232
April 29, 2026	35	35	35	35	34	14,631
April 28, 2026	35.5	35.5	35.5	35.5	35	1,903
April 27, 2026	35.5	35.5	35.5	35.5	35	902
April 24, 2026	36	35.5	35.5	37	34.26	29,720
April 23, 2026	36.5	36.5	36.5	37.58	35	3,808
April 22, 2026	36.5	36.5	36.5	37.7	36.5	11,392
April 21, 2026	36.5	36.5	36.5	38	35	3,120
April 20, 2026	36.5	36.5	36.5	37.7	35	7,904
April 17, 2026	37.85	36.5	36.5	38	35	7,792
April 16, 2026	36.5	36.5	36.5	38	36.5	4,273
April 15, 2026	36	36.5	36.5	38	35	18,026
April 14, 2026	38.5	37	37	40	36	55,056
April 13, 2026	39	38.5	38.5	40	37.61	194,424
April 10, 2026	39	39	39	40	38.41	29,908
April 09, 2026	38.5	39	39	40	38	58,997
April 08, 2026	40	38.5	38.5	40	37.11	10,004
April 07, 2026	38.5	38.5	38.5	40	37	41,147
April 02, 2026	39.5	38.5	38.5	40	37	62,444
April 01, 2026	37	39.5	39.5	41	36.1	83,931
March 31, 2026	37	37	37	38	37	36
March 30, 2026	37	37	37	38	37	726
March 27, 2026	34.5	37	37	37	34.5	90,000
March 26, 2026	35.5	34.5	34.5	35.5	34	45,043
March 25, 2026	36	34	35.5	36	34	10,028
March 24, 2026	36	35	36	37	35	5
March 23, 2026	36.5	36	36	38	35.35	11,466
March 20, 2026	38.5	36.5	36.5	39	35.71	52,336
March 19, 2026	39.5	38.5	38.5	40	37	74,628
March 18, 2026	39.5	39.5	39.5	39.5	37.74	43,878
March 17, 2026	39.5	39.5	39.5	41	37.74	158,564
March 16, 2026	39.5	39.5	39.5	41	38	9,938
March 13, 2026	39.5	39.5	39.5	41	38	7,474
March 12, 2026	39.5	39.5	39.5	40.44	39.5	10,470
March 11, 2026	41	39.5	39.5	41	39.5	24,182
March 10, 2026	40.5	40.5	40.5	41	40	25,506
March 09, 2026	41	40.5	40.5	42	40.1	39,526
March 06, 2026	41	41	41	42	40.83	82,503
March 05, 2026	42.5	41	41	42.5	41	20,195