Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Physiomics (PYC) Share Price

Intraday
Historical

Price	0.29p on 05-12-2025 at 19:00:08
Change	0.00p 0%
Buy	0.30p
Sell	0.28p

Last Trade:	Buy 200,000.00 at 0.2939p
Day's Volume:	1,237,572
Last Close:	0.29p
Open:	0.29p
ISIN:	GB00BDR6W943

Day's Range	0.29p - 0.29p
52wk Range:	0.26p - 1.325p
Market Capitalisation:	£879.31k
VWAP:	0.285092p
Shares in Issue:	303.21m

Sector: Medical Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Physiomics (PYC) Latest Trades
Buy*	200,000	0.2939p	Ordinary	12:40:51 - 05-Dec-25
Sell*	200,000	0.285p	Ordinary	12:02:14 - 05-Dec-25
Sell*	500,000	0.283p	Ordinary	11:38:24 - 05-Dec-25
Sell*	333,333	0.283p	Ordinary	11:37:54 - 05-Dec-25
Sell*	118	0.2866p	Ordinary	09:03:39 - 05-Dec-25
Sell*	4,121	0.285p	Ordinary	08:03:03 - 05-Dec-25
Sell*	7,778	0.285p	Ordinary	14:18:53 - 04-Dec-25
Buy*	1,633,333	0.30p	Ordinary	14:14:55 - 04-Dec-25
Sell*	300,500	0.285p	Ordinary	13:51:55 - 04-Dec-25
Sell*	400,000	0.28622p	Ordinary	13:26:44 - 04-Dec-25

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	0.29	0.29	0.29	0.29	1,237,572
4th Dec 2025 (Thu)	0.29	0.29	0.29	0.29	3,183,484
3rd Dec 2025 (Wed)	0.375	0.375	0.26	0.29	36,786,757
2nd Dec 2025 (Tue)	0.375	0.375	0.355	0.375	968,548
1st Dec 2025 (Mon)	0.375	0.375	0.375	0.375	500
28th Nov 2025 (Fri)	0.375	0.375	0.375	0.375	614,722
27th Nov 2025 (Thu)	0.375	0.375	0.375	0.375	136,191
26th Nov 2025 (Wed)	0.375	0.375	0.375	0.375	520,771
25th Nov 2025 (Tue)	0.375	0.375	0.375	0.375	2,173,824
24th Nov 2025 (Mon)	0.385	0.385	0.375	0.375	6,755,040
21st Nov 2025 (Fri)	0.385	0.385	0.385	0.385	511,640
20th Nov 2025 (Thu)	0.42	0.42	0.385	0.385	3,453,979
19th Nov 2025 (Wed)	0.425	0.425	0.42	0.42	1,832,016
18th Nov 2025 (Tue)	0.42	0.425	0.42	0.425	1,566,261
17th Nov 2025 (Mon)	0.395	0.42	0.395	0.42	3,044,119
14th Nov 2025 (Fri)	0.42	0.42	0.395	0.395	2,953,954
13th Nov 2025 (Thu)	0.42	0.42	0.42	0.42	1,210
12th Nov 2025 (Wed)	0.42	0.42	0.42	0.42	1,432,750
11th Nov 2025 (Tue)	0.42	0.42	0.395	0.42	785,088
10th Nov 2025 (Mon)	0.415	0.42	0.415	0.42	1,120,688
7th Nov 2025 (Fri)	0.415	0.415	0.415	0.415	222,795

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
4th Dec 2025 7:00 am	RNS-R	Physiomics Awarded Two New Contracts
3rd Dec 2025 7:00 am	RNS	Board Changes
18th Nov 2025 3:43 pm	RNS	Result of AGM
17th Oct 2025 7:00 am	RNS	Notice of AGM
30th Sep 2025 7:00 am	RNS	Change of Registered Office
29th Sep 2025 7:00 am	RNS	Annual Financial Report
22nd Sep 2025 7:00 am	RNS	Notice of Results and Investor Presentation
6th Aug 2025 7:00 am	RNS	Follow-on Contract with UK Biotech Client
16th Jul 2025 7:00 am	RNS	Contract Award
14th Jul 2025 7:00 am	RNS	Trading Update

See more Physiomics regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86