0.47p-0.01 (-2.11%)15 Jul 2025, 15:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Physiomics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 20250.50p0.53p0.46p0.47p4,767,286
Jul 11, 20250.47p0.47p0.45p0.47p1,100,541
Jul 10, 20250.47p0.55p0.45p0.47p9,611,334
Jul 9, 20250.46p0.50p0.46p0.46p4,754,600
Jul 8, 20250.41p0.50p0.42p0.46p4,858,930
Jul 7, 20250.41p0.43p0.40p0.41p3,921,747
Jul 4, 20250.42p0.43p0.40p0.41p2,449,924
Jul 3, 20250.45p0.44p0.40p0.42p7,091,249
Jul 2, 20250.47p0.46p0.43p0.45p1,950,923
Jul 1, 20250.47p0.49p0.43p0.47p3,318,097
Jun 30, 20250.47p0.48p0.43p0.47p2,949,512
Jun 27, 20250.47p0.48p0.45p0.47p1,620,304
Jun 26, 20250.49p0.48p0.44p0.47p2,924,750
Jun 25, 20250.49p0.46p0.46p0.49p669,625
Jun 24, 20250.46p0.52p0.45p0.49p1,941,171
Jun 23, 20250.50p0.47p0.45p0.46p4,192,026
Jun 20, 20250.50p0.52p0.47p0.50p3,359,039
Jun 19, 20250.50p0.51p0.46p0.50p788,480
Jun 18, 20250.50p0.52p0.46p0.50p1,824,772
Jun 17, 20250.50p0.50p0.46p0.50p3,356,343
Jun 16, 20250.49p0.53p0.45p0.50p9,128,082
Jun 13, 20250.45p0.47p0.46p0.46p645,557
Jun 12, 20250.46p0.46p0.43p0.45p2,512,882
Jun 11, 20250.46p0.47p0.44p0.46p920,701
Jun 10, 20250.47p0.47p0.42p0.46p13,222,838
Jun 9, 20250.47p0.46p0.45p0.47p2,400,000
Jun 6, 20250.47p0.48p0.45p0.47p3,199,207
Jun 5, 20250.52p0.52p0.46p0.47p10,741,932
Jun 4, 20250.46p0.59p0.46p0.52p57,036,074
Jun 3, 20250.41p0.54p0.42p0.46p56,169,497
Jun 2, 20250.41p0.42p0.39p0.41p7,846,707
May 30, 20250.41p0.42p0.40p0.41p3,848,958
May 29, 20250.42p0.44p0.39p0.41p7,222,568
May 28, 20250.41p0.40p0.40p0.41p1,998,209
May 27, 20250.42p0.41p0.39p0.41p6,295,747
May 23, 20250.42p0.41p0.40p0.42p2,583,899
May 22, 20250.42p0.41p0.40p0.42p909,280
May 21, 20250.42p0.42p0.40p0.42p1,796,772
May 20, 20250.42p0.42p0.40p0.42p1,563,056
May 19, 20250.42p0.42p0.40p0.42p1,305,302
May 16, 20250.42p0.42p0.40p0.42p2,235,641
May 15, 20250.42p0.43p0.41p0.42p82,127
May 14, 20250.43p0.44p0.42p0.42p4,427,257
May 13, 20250.41p0.43p0.41p0.43p3,629,444
May 12, 20250.42p0.42p0.40p0.41p1,933,331
May 9, 20250.46p0.46p0.41p0.42p8,186,194
May 8, 20250.48p0.47p0.43p0.44p6,850,871
May 7, 20250.45p0.49p0.45p0.48p8,408,824
May 6, 20250.42p0.45p0.40p0.45p10,591,417
May 2, 20250.42p0.43p0.40p0.42p2,281,590
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00