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 07-05-2026 at 17:45:07
Change	0.025p 5.26%
Buy	0.55p
Sell	0.45p

Last Trade:	Unknown 3,000,000.00 at 0.5373p
Day's Volume:	6,661,779
Last Close:	0.50p
Open:	0.475p
ISIN:	GB00BDR6W943

Day's Range	0.475p - 0.50p
52wk Range:	0.26p - 0.725p
Market Capitalisation:	£2.27m
VWAP:	0.516843p
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
Unknown*	3,000,000	0.5373p	Negotiated Trade	16:16:40 - 07-May-26
Unknown*	2,000,000	0.5125p	Ordinary	16:15:48 - 07-May-26
Buy*	350,441	0.5125p	Ordinary	15:41:08 - 07-May-26
Buy*	399,201	0.50p	Ordinary	15:39:19 - 07-May-26
Buy*	80,000	0.497p	Ordinary	15:37:14 - 07-May-26
Buy*	70,000	0.477p	Ordinary	11:19:50 - 07-May-26
Buy*	62,137	0.477p	Ordinary	10:03:37 - 07-May-26
Buy*	100,000	0.497p	Ordinary	09:28:21 - 07-May-26
Sell*	600,000	0.4575p	Ordinary	08:34:19 - 07-May-26
Sell*	34,993	0.461p	Ordinary	15:38:32 - 06-May-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	0.475	0.50	0.475	0.50	6,661,779
6th May 2026 (Wed)	0.50	0.50	0.451	0.475	9,015,285
5th May 2026 (Tue)	0.50	0.50	0.50	0.50	3,130,294
4th May 2026 (Mon)	0.50	0.50	0.50	0.50	0
1st May 2026 (Fri)	0.50	0.50	0.475	0.50	9,717,462
30th Apr 2026 (Thu)	0.55	0.55	0.50	0.50	5,973,444
29th Apr 2026 (Wed)	0.50	0.60	0.50	0.55	37,700,811
28th Apr 2026 (Tue)	0.50	0.50	0.50	0.50	5,768,608
27th Apr 2026 (Mon)	0.50	0.50	0.50	0.50	9,715,049
24th Apr 2026 (Fri)	0.475	0.50	0.475	0.50	12,644,109
23rd Apr 2026 (Thu)	0.475	0.475	0.475	0.475	1,627,204
22nd Apr 2026 (Wed)	0.475	0.475	0.475	0.475	533,711
21st Apr 2026 (Tue)	0.475	0.475	0.475	0.475	119,617
20th Apr 2026 (Mon)	0.485	0.485	0.475	0.475	1,625,290
17th Apr 2026 (Fri)	0.50	0.50	0.485	0.485	4,891,454
16th Apr 2026 (Thu)	0.50	0.50	0.50	0.50	457,831
15th Apr 2026 (Wed)	0.50	0.50	0.50	0.50	341,738
14th Apr 2026 (Tue)	0.525	0.525	0.50	0.50	2,868,910
13th Apr 2026 (Mon)	0.475	0.50	0.46	0.50	10,874,769
10th Apr 2026 (Fri)	0.475	0.475	0.475	0.475	2,119,918
9th Apr 2026 (Thu)	0.455	0.475	0.455	0.475	5,322,760
8th Apr 2026 (Wed)	0.455	0.465	0.455	0.455	1,718,981

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
29th Apr 2026 6:15 pm	RNS	Replacement Result of Meeting and Board Changes
29th Apr 2026 11:00 am	RNS	Results of General Meeting and Board Changes
24th Apr 2026 10:30 am	RNS	Reminder to Vote Against Resolutions
22nd Apr 2026 7:00 am	RNS	Launch of Website for Requisitioned Meeting
17th Apr 2026 7:00 am	RNS	ISS Voting Recommendation
14th Apr 2026 7:00 am	RNS	Physiomics Awarded New Contract by Numab
8th Apr 2026 7:00 am	RNS	Requestioned GM and Investor Presentation
20th Mar 2026 9:45 am	RNS	Holding(s) in Company
20th Mar 2026 7:00 am	RNS	Cancellation of General Meeting
18th Mar 2026 2:55 pm	RNS	Result of WRAP Retail Offer

See more Physiomics regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71