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	0.44p on 08-10-2025 at 17:25:09
Change	0.00p 0%
Buy	0.48p
Sell	0.40p

Last Trade:	Buy 183,696.00 at 0.46p
Day's Volume:	233,696
Last Close:	0.44p
Open:	0.44p
ISIN:	GB00BDR6W943

Day's Range	0.44p - 0.44p
52wk Range:	0.39p - 1.325p
Market Capitalisation:	£1.33m
VWAP:	0.454009p
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*	183,696	0.46p	Ordinary	15:27:43 - 08-Oct-25
Sell*	50,000	0.432p	Ordinary	10:05:12 - 08-Oct-25
Buy*	216,523	0.46p	Ordinary	14:13:06 - 07-Oct-25
Buy*	2,083	0.48p	Ordinary	13:50:43 - 07-Oct-25
Sell*	750,000	0.433p	Ordinary	13:08:11 - 07-Oct-25
Sell*	1,233	0.43p	Ordinary	11:46:02 - 07-Oct-25
Sell*	11,998	0.45p	Ordinary	08:28:52 - 07-Oct-25
Sell*	106,379	0.45p	Ordinary	14:47:28 - 06-Oct-25
Sell*	97	0.45p	Ordinary	09:04:30 - 06-Oct-25
Buy*	625	0.48p	Ordinary	15:13:23 - 03-Oct-25

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	0.44	0.44	0.44	0.44	233,696
7th Oct 2025 (Tue)	0.455	0.455	0.44	0.44	981,837
6th Oct 2025 (Mon)	0.455	0.455	0.455	0.455	106,476
3rd Oct 2025 (Fri)	0.425	0.455	0.425	0.455	3,136,631
2nd Oct 2025 (Thu)	0.425	0.425	0.425	0.425	2,642,933
1st Oct 2025 (Wed)	0.445	0.445	0.425	0.425	2,607,131
30th Sep 2025 (Tue)	0.465	0.465	0.445	0.445	3,104,636
29th Sep 2025 (Mon)	0.505	0.505	0.465	0.465	4,276,077
26th Sep 2025 (Fri)	0.485	0.485	0.48	0.48	1,378,805
25th Sep 2025 (Thu)	0.485	0.485	0.485	0.485	99,903
24th Sep 2025 (Wed)	0.485	0.485	0.48	0.485	3,146,831
23rd Sep 2025 (Tue)	0.50	0.50	0.485	0.485	356,492
22nd Sep 2025 (Mon)	0.50	0.50	0.50	0.50	1,000,600
19th Sep 2025 (Fri)	0.525	0.525	0.50	0.50	4,858,163
18th Sep 2025 (Thu)	0.475	0.55	0.475	0.525	8,916,581
17th Sep 2025 (Wed)	0.51	0.51	0.475	0.475	3,677,526
16th Sep 2025 (Tue)	0.475	0.525	0.47	0.51	13,643,415
15th Sep 2025 (Mon)	0.445	0.475	0.445	0.475	5,437,493
12th Sep 2025 (Fri)	0.435	0.445	0.435	0.445	836,258
11th Sep 2025 (Thu)	0.435	0.435	0.435	0.435	624,790
10th Sep 2025 (Wed)	0.445	0.445	0.445	0.445	148,422
9th Sep 2025 (Tue)	0.445	0.445	0.445	0.445	192,230

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
10th Jul 2025 7:00 am	RNS	Platform Implementation and Partnership Expansion
1st Jul 2025 7:00 am	RNS	Contract Award
16th Jun 2025 7:00 am	RNS	New Head of Biometrics and Two Contracts Awarded
29th May 2025 7:00 am	RNS	Physiomics Awarded Contract Extension

See more Physiomics regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29