1. Share Prices

  2. Physiomics PLC (PYC)

0.27p-0.03 (-8.62%)12 Dec 2025, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Physiomics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 20250.29p0.29p0.25p0.27p17,773,260
Dec 11, 20250.29p0.30p0.29p0.29p835,528
Dec 10, 20250.29p0.30p0.29p0.29p177,036
Dec 9, 20250.30p0.30p0.28p0.29p3,735,085
Dec 8, 20250.29p0.35p0.28p0.32p25,445,914
Dec 6, 20250.29p0.29p0.28p0.28p1,037,572
Dec 5, 20250.29p0.00p0.00p0.29p0
Dec 4, 20250.29p0.30p0.28p0.29p3,183,484
Dec 3, 20250.38p0.35p0.27p0.28p34,051,389
Dec 2, 20250.38p0.35p0.35p0.38p968,548
Dec 1, 20250.38p0.35p0.35p0.38p500
Nov 28, 20250.38p0.37p0.35p0.38p614,722
Nov 27, 20250.38p0.38p0.35p0.38p136,191
Nov 26, 20250.38p0.37p0.35p0.38p520,771
Nov 25, 20250.37p0.37p0.36p0.38p2,173,824
Nov 24, 20250.39p0.38p0.35p0.38p6,755,040
Nov 21, 20250.39p0.38p0.37p0.39p511,640
Nov 20, 20250.42p0.41p0.38p0.39p3,453,979
Nov 19, 20250.42p0.42p0.39p0.42p1,832,016
Nov 18, 20250.42p0.43p0.41p0.42p1,566,261
Nov 17, 20250.40p0.42p0.40p0.42p3,044,119
Nov 14, 20250.42p0.40p0.39p0.40p2,953,954
Nov 13, 20250.42p0.39p0.39p0.39p1,210
Nov 12, 20250.42p0.42p0.39p0.42p1,432,750
Nov 11, 20250.42p0.43p0.39p0.42p785,088
Nov 10, 20250.41p0.45p0.38p0.42p1,120,688
Nov 7, 20250.41p0.45p0.38p0.41p222,795
Nov 6, 20250.39p0.42p0.38p0.41p2,194,129
Nov 5, 20250.41p0.42p0.39p0.39p2,507,018
Nov 4, 20250.40p0.41p0.40p0.41p4,758,022
Nov 3, 20250.42p0.43p0.41p0.42p1,951,759
Oct 31, 20250.42p0.44p0.41p0.42p3,568,587
Oct 30, 20250.47p0.45p0.41p0.42p2,324,503
Oct 29, 20250.47p0.45p0.45p0.47p611,318
Oct 28, 20250.47p0.47p0.45p0.47p2,790,964
Oct 27, 20250.47p0.46p0.45p0.47p2,013,942
Oct 24, 20250.41p0.58p0.41p0.47p26,937,745
Oct 23, 20250.39p0.42p0.38p0.41p4,854,731
Oct 22, 20250.39p0.40p0.39p0.39p907,566
Oct 21, 20250.42p0.40p0.38p0.39p3,171,313
Oct 20, 20250.42p0.42p0.40p0.42p2,806,685
Oct 17, 20250.42p0.40p0.40p0.42p1,593
Oct 16, 20250.42p0.42p0.40p0.42p4,236,204
Oct 15, 20250.42p0.42p0.40p0.42p1,890,173
Oct 14, 20250.44p0.45p0.41p0.42p568,290
Oct 13, 20250.44p0.48p0.42p0.42p248,167
Oct 10, 20250.45p0.45p0.44p0.44p1,233,305
Oct 9, 20250.44p0.48p0.40p0.44p2,115,643
Oct 8, 20250.44p0.46p0.43p0.44p233,696
Oct 7, 20250.46p0.48p0.43p0.44p981,837
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.