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	0.50p on 23-07-2026 at 18:15:05
Change	0.00p 0%
Buy	0.55p
Sell	0.45p

Last Trade:	Buy 10,909.00 at 0.55p
Day's Volume:	47,069
Last Close:	0.50p
Open:	0.50p
ISIN:	GB00BDR6W943

Day's Range	0.50p - 0.50p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.27m
VWAP:	0.509776p
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*	10,909	0.55p	Ordinary	15:34:06 - 23-Jul-26
Buy*	13,358	0.524p	Ordinary	15:31:15 - 23-Jul-26
Sell*	22,802	0.4822p	Ordinary	10:08:12 - 23-Jul-26
Buy*	100,000	0.5175p	Ordinary	15:28:24 - 21-Jul-26
Buy*	206,376	0.5175p	Ordinary	14:59:30 - 21-Jul-26
Buy*	24,045	0.524p	Ordinary	14:58:21 - 21-Jul-26
Sell*	100,000	0.50p	Ordinary	14:57:08 - 21-Jul-26
Sell*	30,000	0.50p	Ordinary	13:51:51 - 21-Jul-26
Sell*	19,083	0.524p	Ordinary	12:10:16 - 21-Jul-26
Sell*	360,360	0.505p	Ordinary	11:46:37 - 21-Jul-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jul 2026 (Wed)	0.50	0.50	0.50	0.50	0
21st Jul 2026 (Tue)	0.525	0.525	0.50	0.50	3,244,204
20th Jul 2026 (Mon)	0.525	0.525	0.525	0.525	7,021,195
17th Jul 2026 (Fri)	0.55	0.55	0.525	0.525	3,963,087
16th Jul 2026 (Thu)	0.55	0.55	0.55	0.55	105,128
15th Jul 2026 (Wed)	0.55	0.55	0.55	0.55	3,147,931
14th Jul 2026 (Tue)	0.55	0.55	0.55	0.55	2,541,218
13th Jul 2026 (Mon)	0.475	0.55	0.475	0.55	14,671,283
10th Jul 2026 (Fri)	0.425	0.475	0.425	0.475	7,989,002
9th Jul 2026 (Thu)	0.475	0.475	0.425	0.425	10,907,800
8th Jul 2026 (Wed)	0.485	0.485	0.475	0.475	16,892
7th Jul 2026 (Tue)	0.475	0.475	0.475	0.475	1,714,046
6th Jul 2026 (Mon)	0.475	0.475	0.475	0.475	33,205
3rd Jul 2026 (Fri)	0.475	0.475	0.475	0.475	243,237
2nd Jul 2026 (Thu)	0.475	0.475	0.475	0.475	2,050,325
1st Jul 2026 (Wed)	0.475	0.475	0.475	0.475	1,317,300
30th Jun 2026 (Tue)	0.50	0.50	0.475	0.475	3,856,283
29th Jun 2026 (Mon)	0.475	0.50	0.475	0.50	2,887,148
26th Jun 2026 (Fri)	0.475	0.475	0.45	0.475	8,270,331
25th Jun 2026 (Thu)	0.475	0.475	0.475	0.475	900,242
24th Jun 2026 (Wed)	0.525	0.525	0.475	0.475	1,171,024
23rd Jun 2026 (Tue)	0.525	0.525	0.525	0.525	209,477

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
30th Jun 2026 7:00 am	RNS	Proposed Issue of Equity and Grant of Options
26th Jun 2026 7:00 am	RNS	Operations Update
28th May 2026 7:00 am	RNS-R	Hantavirus Translational Modelling Capability
27th May 2026 7:00 am	RNS	Physiomics Awarded Multiple Contract Awards
26th May 2026 3:48 pm	RNS	Holding(s) in Company
21st May 2026 5:21 pm	RNS	Holding(s) in Company

See more Physiomics regulatory news

FTSE 100 Latest

Value10,639.17

Change-77.80