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	0.425p on 29-10-2026 at 10:07:56
Change	-0.05p -10.53%
Buy	0.45p
Sell	0.40p

Last Trade:	Buy 1,108.00 at 0.45p
Day's Volume:	9,252,807
Last Close:	0.475p
Open:	0.475p
ISIN:	GB00BDR6W943

Day's Range	0.425p - 0.475p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£1.93m
VWAP:	0.433576p
Shares in Issue:	453.21m

Sector: Medical Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Physiomics (PYC) Latest Trades
Buy*	1,108	0.45p	Ordinary	10:04:57 - 29-Oct-26
Buy*	340,909	0.44p	Ordinary	09:21:08 - 29-Oct-26
Buy*	250,000	0.44p	Ordinary	09:09:38 - 29-Oct-26
Buy*	453,638	0.44p	Ordinary	08:58:31 - 29-Oct-26
Buy*	8,889	0.45p	Ordinary	08:47:35 - 29-Oct-26
Buy*	1,250,000	0.44p	Ordinary	08:44:04 - 29-Oct-26
Buy*	75,000	0.446p	Ordinary	08:43:18 - 29-Oct-26
Buy*	453,638	0.44p	Ordinary	08:43:04 - 29-Oct-26
Buy*	1,134,205	0.44p	Ordinary	08:42:04 - 29-Oct-26
Buy*	784,090	0.44p	Ordinary	08:24:12 - 29-Oct-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	0.475	0.475	0.425	0.475	9,252,807
28th Oct 2026 (Wed)	0.475	0.475	0.475	0.475	6,902,457
27th Oct 2026 (Tue)	0.475	0.475	0.475	0.475	595,612
26th Oct 2026 (Mon)	0.475	0.475	0.475	0.475	116,198
23rd Oct 2026 (Fri)	0.475	0.475	0.475	0.475	200,001
22nd Oct 2026 (Thu)	0.475	0.475	0.475	0.475	195,895
21st Oct 2026 (Wed)	0.475	0.475	0.475	0.475	34
20th Oct 2026 (Tue)	0.475	0.475	0.475	0.475	971,692
19th Oct 2026 (Mon)	0.475	0.475	0.475	0.475	1,134,827
16th Oct 2026 (Fri)	0.475	0.475	0.475	0.475	2,002,172
15th Oct 2026 (Thu)	0.475	0.475	0.475	0.475	522,766
14th Oct 2026 (Wed)	0.475	0.475	0.475	0.475	2,657,632
13th Oct 2026 (Tue)	0.475	0.475	0.475	0.475	949,829
12th Oct 2026 (Mon)	0.475	0.475	0.475	0.475	122,004
9th Oct 2026 (Fri)	0.525	0.525	0.475	0.475	8,583,565
8th Oct 2026 (Thu)	0.525	0.525	0.525	0.525	339,934
7th Oct 2026 (Wed)	0.525	0.525	0.525	0.525	1,127,154
6th Oct 2026 (Tue)	0.525	0.525	0.525	0.525	1,401,125
5th Oct 2026 (Mon)	0.525	0.525	0.525	0.525	1,058,694
2nd Oct 2026 (Fri)	0.525	0.525	0.525	0.525	155,268
1st Oct 2026 (Thu)	0.525	0.525	0.525	0.525	1,825,068
30th Sep 2026 (Wed)	0.525	0.525	0.525	0.525	1,556,551
29th Sep 2026 (Tue)	0.525	0.525	0.525	0.525	281,263

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
20th Oct 2026 7:00 am	RNS	Contract Award
14th Oct 2026 7:00 am	RNS	Contract Win and Commercial Opportunities
13th Oct 2026 7:00 am	RNS	Final Results & Notice of AGM
10th Sep 2026 7:00 am	RNS	Physiomics Awarded New Contract Wins
26th Aug 2026 10:00 am	RNS	Holding(s) in Company
21st Aug 2026 4:12 pm	RNS	Holding(s) in Company
14th Jul 2026 7:00 am	RNS	Director/PDMR Shareholding
13th Jul 2026 7:51 am	RNS	Director/PDMR Shareholding
8th Jul 2026 7:00 am	RNS	Physiomics Awarded Multiple New Contracts
1st Jul 2026 7:00 am	RNS	Appointment of Chief Operating Officer

See more Physiomics regulatory news

FTSE 100 Latest

Value10,727.71

Change33.21