UK markets open in 2 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,709.49 +424.95 (+2.46%) CRUDE OIL
83.93 +0.36 (+0.43%) GOLD FUTURES
2,352.80 +10.30 (+0.44%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,501.18 +144.57 (+0.28%)
Cambridge Cognition Holdings Plc (COG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 52.00 | 51.95 | 51.62 | 52.00 | 52.00 | 3,759 |
| 24 Apr 2024 | 52.00 | 53.00 | 51.60 | 52.00 | 52.00 | 30,351 |
| 23 Apr 2024 | 52.00 | 52.88 | 51.51 | 52.00 | 52.00 | 49,034 |
| 22 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 19 Apr 2024 | 52.50 | 53.00 | 51.30 | 52.00 | 52.00 | 815 |
| 18 Apr 2024 | 52.00 | 53.00 | 51.30 | 52.00 | 52.00 | 218 |
| 17 Apr 2024 | 52.00 | 54.00 | 51.50 | 52.00 | 52.00 | 8,326 |
| 16 Apr 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 7,092 |
| 15 Apr 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 37,005 |
| 12 Apr 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 11,498 |
| 11 Apr 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 3,978 |
| 10 Apr 2024 | 52.00 | 52.29 | 52.00 | 52.00 | 52.00 | 13,993 |
| 09 Apr 2024 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | 22,600 |
| 08 Apr 2024 | 52.50 | 52.49 | 52.00 | 52.50 | 52.50 | 43,178 |
| 05 Apr 2024 | 52.50 | 53.00 | 50.00 | 52.50 | 52.50 | 36,135 |
| 04 Apr 2024 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | 133,472 |
| 03 Apr 2024 | 54.50 | 55.00 | 52.00 | 53.00 | 53.00 | 47,118 |
| 02 Apr 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 11,297 |
| 28 Mar 2024 | 54.50 | 56.20 | 53.25 | 56.20 | 56.20 | 21,504 |
| 27 Mar 2024 | 55.50 | 58.00 | 54.00 | 55.00 | 55.00 | 34,674 |
| 26 Mar 2024 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | 6,527 |
| 25 Mar 2024 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 36,182 |
| 22 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 15,022 |
| 21 Mar 2024 | 56.00 | 56.00 | 55.35 | 56.00 | 56.00 | 68,844 |
| 20 Mar 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | 215,758 |
| 19 Mar 2024 | 56.00 | 56.14 | 55.00 | 55.50 | 55.50 | 11,787 |
| 18 Mar 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 9,870 |
| 15 Mar 2024 | 57.50 | 58.00 | 55.00 | 56.00 | 56.00 | 59,779 |
| 14 Mar 2024 | 57.50 | 57.49 | 57.25 | 57.50 | 57.50 | 24,822 |
| 13 Mar 2024 | 57.50 | 59.20 | 57.00 | 57.40 | 57.40 | 150,777 |
| 12 Mar 2024 | 57.50 | 58.00 | 57.18 | 57.50 | 57.50 | 26,663 |
| 11 Mar 2024 | 57.50 | 57.58 | 57.55 | 57.50 | 57.50 | 3,803 |
| 08 Mar 2024 | 57.50 | 58.00 | 57.12 | 57.50 | 57.50 | 72,594 |
| 07 Mar 2024 | 58.00 | 59.00 | 57.02 | 57.50 | 57.50 | 49,982 |
| 06 Mar 2024 | 57.00 | 60.00 | 57.25 | 58.00 | 58.00 | 254,919 |
| 05 Mar 2024 | 54.00 | 57.00 | 54.12 | 56.00 | 56.00 | 101,512 |
| 04 Mar 2024 | 51.50 | 55.00 | 51.00 | 53.50 | 53.50 | 446,240 |
| 01 Mar 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | 25,163 |
| 29 Feb 2024 | 51.50 | 52.40 | 51.00 | 51.50 | 51.50 | 49,112 |
| 28 Feb 2024 | 51.50 | 52.40 | 51.40 | 51.50 | 51.50 | 112,883 |
| 27 Feb 2024 | 51.50 | 52.00 | 51.09 | 51.50 | 51.50 | 76,350 |
| 26 Feb 2024 | 51.50 | 54.00 | 51.00 | 51.50 | 51.50 | 716,303 |
| 23 Feb 2024 | 51.00 | 52.00 | 48.40 | 49.00 | 49.00 | 27,689 |
| 22 Feb 2024 | 51.50 | 53.00 | 49.10 | 53.00 | 53.00 | 48,562 |
| 21 Feb 2024 | 51.50 | 52.00 | 51.18 | 52.00 | 52.00 | 4,635 |
| 20 Feb 2024 | 51.50 | 52.00 | 50.50 | 51.50 | 51.50 | 22,783 |
| 19 Feb 2024 | 51.50 | 51.20 | 51.00 | 51.50 | 51.50 | 43,556 |
| 16 Feb 2024 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | 31,203 |
| 15 Feb 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 12,964 |
| 14 Feb 2024 | 52.00 | 51.50 | 51.05 | 52.00 | 52.00 | 11,402 |
| 13 Feb 2024 | 52.00 | 51.05 | 51.05 | 52.00 | 52.00 | 5,514 |
| 12 Feb 2024 | 52.00 | 57.00 | 51.05 | 52.00 | 52.00 | 6,677 |
| 09 Feb 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 10,745 |
| 08 Feb 2024 | 52.00 | 53.00 | 51.05 | 52.00 | 52.00 | 43,350 |
| 07 Feb 2024 | 52.00 | 52.20 | 51.51 | 52.00 | 52.00 | 57,619 |
| 06 Feb 2024 | 52.00 | 53.00 | 51.51 | 52.00 | 52.00 | 39,554 |
| 05 Feb 2024 | 52.00 | 52.24 | 52.22 | 52.00 | 52.00 | 4,078 |
| 02 Feb 2024 | 52.00 | 51.38 | 51.35 | 52.00 | 52.00 | 6,708 |
| 01 Feb 2024 | 52.00 | 52.36 | 52.31 | 52.00 | 52.00 | 26,891 |
| 31 Jan 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 14,384 |
| 30 Jan 2024 | 51.50 | 53.00 | 50.48 | 52.00 | 52.00 | 365,607 |
| 29 Jan 2024 | 49.50 | 50.00 | 47.23 | 49.50 | 49.50 | 45,112 |
| 26 Jan 2024 | 49.50 | 51.00 | 48.10 | 49.50 | 49.50 | 34,181 |
| 25 Jan 2024 | 49.50 | 48.10 | 48.10 | 49.50 | 49.50 | 11,153 |
| 24 Jan 2024 | 49.50 | 49.49 | 48.10 | 49.50 | 49.50 | 7,749 |
| 23 Jan 2024 | 49.50 | 51.00 | 48.10 | 49.50 | 49.50 | 45,330 |
| 22 Jan 2024 | 49.50 | 49.84 | 48.52 | 49.50 | 49.50 | 13,889 |
| 19 Jan 2024 | 49.50 | 48.00 | 48.00 | 49.50 | 49.50 | 57 |
| 18 Jan 2024 | 49.50 | 49.94 | 49.94 | 49.50 | 49.50 | 6,006 |
| 17 Jan 2024 | 49.50 | 49.94 | 48.48 | 49.50 | 49.50 | 14,642 |
| 16 Jan 2024 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | 93,741 |
| 15 Jan 2024 | 51.00 | 52.00 | 48.48 | 49.50 | 49.50 | 81,425 |
| 12 Jan 2024 | 51.00 | 50.32 | 50.32 | 51.00 | 51.00 | 10,040 |
| 11 Jan 2024 | 51.00 | 51.74 | 50.00 | 51.00 | 51.00 | 315,159 |
| 10 Jan 2024 | 51.00 | 53.00 | 51.40 | 51.00 | 51.00 | 7,945 |
| 09 Jan 2024 | 52.00 | 50.30 | 50.30 | 51.00 | 51.00 | 39,826 |
| 08 Jan 2024 | 52.50 | 53.00 | 51.60 | 53.00 | 53.00 | 109,525 |
| 05 Jan 2024 | 52.00 | 54.00 | 51.52 | 52.50 | 52.50 | 6,152 |
| 04 Jan 2024 | 51.50 | 53.00 | 50.32 | 52.00 | 52.00 | 74,088 |
| 03 Jan 2024 | 51.50 | 51.49 | 50.16 | 51.50 | 51.50 | 59,167 |
| 02 Jan 2024 | 51.50 | 51.13 | 50.06 | 51.50 | 51.50 | 77,796 |
| 29 Dec 2023 | 51.50 | 51.15 | 51.15 | 51.50 | 51.50 | 13,769 |
| 28 Dec 2023 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 40,136 |
| 27 Dec 2023 | 51.50 | 51.25 | 50.28 | 51.50 | 51.50 | 18,829 |
| 22 Dec 2023 | 51.50 | 53.00 | 51.39 | 51.50 | 51.50 | 1,602 |
| 21 Dec 2023 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 23,452 |
| 20 Dec 2023 | 52.00 | 50.25 | 50.25 | 51.50 | 51.50 | 15,000 |
| 19 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 34,439 |
| 18 Dec 2023 | 52.00 | 52.39 | 51.15 | 52.00 | 52.00 | 17,851 |
| 15 Dec 2023 | 53.00 | 54.00 | 51.00 | 54.00 | 54.00 | 34,935 |
| 14 Dec 2023 | 53.50 | 55.00 | 48.80 | 48.80 | 48.80 | 8,918 |
| 13 Dec 2023 | 53.50 | 55.00 | 52.05 | 53.50 | 53.50 | 17,350 |
| 12 Dec 2023 | 53.50 | 51.00 | 51.00 | 53.50 | 53.50 | 429 |
| 11 Dec 2023 | 53.50 | 55.00 | 52.13 | 53.50 | 53.50 | 7,198 |
| 08 Dec 2023 | 53.50 | 53.70 | 51.00 | 53.50 | 53.50 | 13,077 |
| 07 Dec 2023 | 53.50 | 53.07 | 52.00 | 53.50 | 53.50 | 16,626 |
| 06 Dec 2023 | 53.50 | 53.15 | 53.09 | 53.50 | 53.50 | 16,739 |
| 05 Dec 2023 | 53.50 | 52.10 | 52.00 | 53.50 | 53.50 | 3,050 |
| 04 Dec 2023 | 54.50 | 55.00 | 52.00 | 53.50 | 53.50 | 12,756 |
| 01 Dec 2023 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 5,045 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.