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	0.28p on 23-01-2026 at 10:35:07
Change	-0.005p -1.75%
Buy	0.30p
Sell	0.26p

Last Trade:	Sell 100,000.00 at 0.265p
Day's Volume:	447,267
Last Close:	0.285p
Open:	0.285p
ISIN:	GB00BDR6W943

Day's Range	0.28p - 0.285p
52wk Range:	0.26p - 1.325p
Market Capitalisation:	£848.98k
VWAP:	0.270353p
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
Sell*	100,000	0.265p	Ordinary	10:21:36 - 23-Jan-26
Buy*	31,208	0.29p	Ordinary	09:54:36 - 23-Jan-26
Buy*	333	0.30p	Ordinary	08:37:06 - 23-Jan-26
Sell*	300,000	0.27p	Ordinary	08:07:04 - 23-Jan-26
Sell*	450,000	0.271p	Ordinary	16:18:41 - 22-Jan-26
Buy*	34,013	0.294p	Ordinary	14:51:13 - 22-Jan-26
Sell*	150,000	0.27p	Ordinary	11:19:48 - 22-Jan-26
Sell*	300,000	0.28p	Ordinary	11:19:30 - 22-Jan-26
Buy*	10,000	0.30p	Ordinary	09:55:25 - 22-Jan-26
Buy*	338,322	0.295p	Ordinary	09:12:03 - 22-Jan-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	0.285	0.285	0.28	0.285	447,267
22nd Jan 2026 (Thu)	0.29	0.29	0.285	0.285	2,880,838
21st Jan 2026 (Wed)	0.285	0.325	0.285	0.29	25,515,811
20th Jan 2026 (Tue)	0.275	0.28	0.275	0.28	5,576,806
19th Jan 2026 (Mon)	0.28	0.28	0.275	0.275	1,805,160
16th Jan 2026 (Fri)	0.28	0.28	0.28	0.28	835,952
15th Jan 2026 (Thu)	0.28	0.28	0.28	0.28	144,777
14th Jan 2026 (Wed)	0.285	0.30	0.28	0.28	5,138,529
13th Jan 2026 (Tue)	0.285	0.285	0.285	0.285	2,403,349
12th Jan 2026 (Mon)	0.285	0.285	0.285	0.285	1,327,245
9th Jan 2026 (Fri)	0.285	0.285	0.285	0.285	1,257,581
8th Jan 2026 (Thu)	0.285	0.285	0.285	0.285	845,929
7th Jan 2026 (Wed)	0.285	0.285	0.285	0.285	1,760,783
6th Jan 2026 (Tue)	0.285	0.285	0.285	0.285	2,411,834
5th Jan 2026 (Mon)	0.285	0.285	0.285	0.285	327,316
2nd Jan 2026 (Fri)	0.285	0.285	0.285	0.285	351,877
1st Jan 2026 (Thu)	0.285	0.285	0.285	0.285	0
31st Dec 2025 (Wed)	0.285	0.285	0.285	0.285	2,373,430
30th Dec 2025 (Tue)	0.285	0.285	0.285	0.285	636,079
29th Dec 2025 (Mon)	0.285	0.285	0.285	0.285	687,775
26th Dec 2025 (Fri)	0.285	0.285	0.285	0.285	0
25th Dec 2025 (Thu)	0.285	0.285	0.285	0.285	0
24th Dec 2025 (Wed)	0.285	0.285	0.285	0.285	186,687
23rd Dec 2025 (Tue)	0.285	0.285	0.285	0.285	2,742,630

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
23rd Dec 2025 7:00 am	RNS	Options Award
23rd Dec 2025 7:00 am	RNS	Options Award
15th Dec 2025 7:00 am	RNS	Physiomics Awarded Follow On Contract by UK Client
11th Dec 2025 7:00 am	RNS	Physiomics Awarded New Contract by Numab
10th Dec 2025 7:00 am	RNS-R	Physiomics Awarded New Contract by GARDP
8th Dec 2025 4:31 pm	RNS	Holding(s) in Company
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

See more Physiomics regulatory news

FTSE 100 Latest

Value10,136.26

Change-13.79