Physiomics Plc PYC
LSE · United Kingdom · Commercial Services
GBp 0.52500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 1.56M |
| 2026-09-29 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 281.26K |
| 2026-09-28 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 1.32M |
| 2026-09-25 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 1.28M |
| 2026-09-24 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 4.95M |
| 2026-09-23 | GBp 0.52 | +10.53% | GBp 0.47 | GBp 0.55 | GBp 0.50 | 21.05M |
| 2026-09-22 | GBp 0.47 | -6.86% | GBp 0.51 | GBp 0.52 | GBp 0.47 | 7.63M |
| 2026-09-21 | GBp 0.51 | -2.86% | GBp 0.52 | GBp 0.54 | GBp 0.48 | 9.35M |
| 2026-09-18 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.52 | GBp 0.52 | 1.70M |
| 2026-09-17 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.53 | GBp 0.50 | 2.99M |
| 2026-09-16 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 529.25K |
| 2026-09-15 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.52 | GBp 0.50 | 6.91M |
| 2026-09-14 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 1.25M |
| 2026-09-11 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.60 | GBp 0.50 | 1.60M |
| 2026-09-10 | GBp 0.55 | -4.35% | GBp 0.60 | GBp 0.65 | GBp 0.52 | 10.14M |
| 2026-09-09 | GBp 0.57 | +9.52% | GBp 0.52 | GBp 0.60 | GBp 0.53 | 8.09M |
| 2026-09-08 | GBp 0.52 | +1.94% | GBp 0.51 | GBp 0.55 | GBp 0.50 | 7.44M |
| 2026-09-07 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.48 | GBp 0.48 | 1.38K |
| 2026-09-04 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.50 | GBp 0.48 | 481.19K |
| 2026-09-03 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.51 | GBp 0.48 | 521.13K |
| 2026-09-02 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.55 | GBp 0.48 | 1.20M |
| 2026-09-01 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.52 | GBp 0.48 | 555.88K |
| 2026-08-28 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.51 | GBp 0.51 | 870.39K |
| 2026-08-27 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.51 | GBp 0.48 | 1.11M |
| 2026-08-26 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.55 | GBp 0.48 | 3.21M |
| 2026-08-25 | GBp 0.51 | 0.00% | GBp 0.51 | GBp 0.52 | GBp 0.48 | 2.81M |
| 2026-08-24 | GBp 0.51 | +9.57% | GBp 0.47 | GBp 0.55 | GBp 0.47 | 18.23M |
| 2026-08-21 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.47 | GBp 0.45 | 1.89M |
| 2026-08-20 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.47 | GBp 0.47 | 72.50K |
| 2026-08-19 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.44 | 502.51K |
| 2026-08-18 | GBp 0.47 | +4.44% | GBp 0.47 | GBp 0.48 | GBp 0.45 | 11.26M |
| 2026-08-17 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.45 | GBp 0.43 | 2.48M |
| 2026-08-14 | GBp 0.45 | +1.12% | GBp 0.44 | GBp 0.45 | GBp 0.44 | 1.33M |
| 2026-08-13 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.43 | GBp 0.43 | 82.33K |
| 2026-08-12 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.44 | GBp 0.42 | 274.96K |
| 2026-08-11 | GBp 0.44 | -4.30% | GBp 0.47 | GBp 0.47 | GBp 0.42 | 3.21M |
| 2026-08-10 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.45 | GBp 0.43 | 3.48M |
| 2026-08-07 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.44 | GBp 0.44 | 1.31M |
| 2026-08-06 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.45 | GBp 0.43 | 2.30M |
| 2026-08-05 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.46 | GBp 0.44 | 1.58M |
| 2026-08-04 | GBp 0.47 | -2.11% | GBp 0.47 | GBp 0.47 | GBp 0.41 | 5.42M |
| 2026-08-03 | GBp 0.47 | -1.04% | GBp 0.48 | GBp 0.48 | GBp 0.45 | 4.18M |
| 2026-07-31 | GBp 0.48 | 0.00% | GBp 0.48 | GBp 0.49 | GBp 0.46 | 4.38M |
| 2026-07-30 | GBp 0.48 | 0.00% | GBp 0.48 | GBp 0.49 | GBp 0.46 | 1.50M |
| 2026-07-29 | GBp 0.48 | -1.03% | GBp 0.49 | GBp 0.47 | GBp 0.47 | 1.13M |
| 2026-07-28 | GBp 0.49 | 0.00% | GBp 0.49 | GBp 0.50 | GBp 0.48 | 3.97M |
| 2026-07-27 | GBp 0.49 | +2.11% | GBp 0.47 | GBp 0.50 | GBp 0.49 | 3.33M |
| 2026-07-24 | GBp 0.47 | -5.00% | GBp 0.50 | GBp 0.55 | GBp 0.45 | 1.36M |
| 2026-07-23 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.55 | GBp 0.48 | 47.07K |
| 2026-07-22 | GBp 0.50 | 0.00% | GBp 0.50 | GBp 0.50 | GBp 0.50 | 0 |
| 2026-07-21 | GBp 0.50 | -4.76% | GBp 0.52 | GBp 0.55 | GBp 0.50 | 3.24M |
| 2026-07-20 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 7.02M |
| 2026-07-17 | GBp 0.52 | -4.55% | GBp 0.55 | GBp 0.52 | GBp 0.50 | 3.96M |
| 2026-07-16 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.58 | GBp 0.51 | 105.13K |
| 2026-07-15 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.50 | 3.15M |
| 2026-07-14 | GBp 0.55 | 0.00% | GBp 0.55 | GBp 0.55 | GBp 0.51 | 2.54M |
| 2026-07-13 | GBp 0.55 | +15.79% | GBp 0.47 | GBp 0.58 | GBp 0.49 | 14.67M |
| 2026-07-10 | GBp 0.47 | +11.76% | GBp 0.43 | GBp 0.49 | GBp 0.43 | 7.99M |
| 2026-07-09 | GBp 0.43 | -10.53% | GBp 0.47 | GBp 0.49 | GBp 0.42 | 10.91M |
| 2026-07-08 | GBp 0.47 | 0.00% | GBp 0.49 | GBp 0.47 | GBp 0.47 | 16.89K |
| 2026-07-07 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.47 | 1.71M |
| 2026-07-06 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.48 | 33.21K |
| 2026-07-03 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.48 | 243.24K |
| 2026-07-02 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.47 | 2.05M |
| 2026-07-01 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.50 | 1.32M |
| 2026-06-30 | GBp 0.47 | -5.00% | GBp 0.50 | GBp 0.55 | GBp 0.47 | 3.86M |
| 2026-06-29 | GBp 0.50 | +5.26% | GBp 0.47 | GBp 0.50 | GBp 0.49 | 2.89M |
| 2026-06-26 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.40 | 8.27M |
| 2026-06-25 | GBp 0.47 | 0.00% | GBp 0.47 | GBp 0.50 | GBp 0.47 | 900.24K |
| 2026-06-24 | GBp 0.47 | -9.52% | GBp 0.52 | GBp 0.53 | GBp 0.46 | 1.17M |
| 2026-06-23 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.51 | GBp 0.50 | 209.48K |
| 2026-06-22 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 846.94K |
| 2026-06-19 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.55 | GBp 0.51 | 2.94M |
| 2026-06-18 | GBp 0.52 | +10.53% | GBp 0.47 | GBp 0.54 | GBp 0.48 | 5.73M |
| 2026-06-17 | GBp 0.47 | -9.52% | GBp 0.50 | GBp 0.55 | GBp 0.48 | 1.22M |
| 2026-06-16 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.50 | GBp 0.50 | 4.69M |
| 2026-06-15 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.53 | GBp 0.50 | 7.60M |
| 2026-06-12 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 2.96M |
| 2026-06-11 | GBp 0.52 | 0.00% | GBp 0.52 | GBp 0.54 | GBp 0.50 | 15.79M |
| 2026-06-10 | GBp 0.52 | -12.50% | GBp 0.60 | GBp 0.59 | GBp 0.50 | 12.71M |
| 2026-06-09 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.55 | 3.08M |
| 2026-06-08 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.64 | GBp 0.58 | 3.19M |
| 2026-06-05 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 4.16M |
| 2026-06-04 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.65 | GBp 0.62 | 2.38M |
| 2026-06-03 | GBp 0.65 | -7.14% | GBp 0.70 | GBp 0.70 | GBp 0.62 | 7.44M |
| 2026-06-02 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.65 | 3.84M |
| 2026-06-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.65 | 4.13M |
| 2026-05-29 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.75 | GBp 0.65 | 8.38M |
| 2026-05-28 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.86M |
| 2026-05-27 | GBp 0.70 | +7.69% | GBp 0.68 | GBp 0.80 | GBp 0.65 | 19.67M |