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	0.47p on 27-03-2026 at 19:35:07
Change	0.00p 0%
Buy	0.48p
Sell	0.46p

Last Trade:	Sell 200,000.00 at 0.465p
Day's Volume:	1,288,867
Last Close:	0.47p
Open:	0.47p
ISIN:	GB00BDR6W943

Day's Range	0.47p - 0.47p
52wk Range:	0.26p - 0.725p
Market Capitalisation:	£2.13m
VWAP:	0.465561p
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
Sell*	200,000	0.465p	Ordinary	12:57:13 - 27-Mar-26
Buy*	200,000	0.4778p	Ordinary	10:21:47 - 27-Mar-26
Buy*	19,466	0.4778p	Ordinary	10:17:27 - 27-Mar-26
Buy*	291,338	0.4778p	Ordinary	15:39:46 - 26-Mar-26
Buy*	206,441	0.4798p	Ordinary	15:37:22 - 26-Mar-26
Buy*	84,557	0.4778p	Ordinary	15:31:08 - 26-Mar-26
Unknown*	1,583,615	0.4736p	Ordinary	14:58:28 - 26-Mar-26
Buy*	209,687	0.475p	Ordinary	14:57:21 - 26-Mar-26
Sell*	500,000	0.463p	Ordinary	11:01:16 - 26-Mar-26
Buy*	890,676	0.476p	Ordinary	08:03:37 - 26-Mar-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	0.47	0.47	0.47	0.47	1,288,867
26th Mar 2026 (Thu)	0.465	0.47	0.465	0.47	3,766,314
25th Mar 2026 (Wed)	0.46	0.465	0.46	0.465	1,694,879
24th Mar 2026 (Tue)	0.425	0.455	0.425	0.455	10,682,129
23rd Mar 2026 (Mon)	0.43	0.44	0.44	0.44	6,111,422
20th Mar 2026 (Fri)	0.415	0.43	0.415	0.43	9,108,893
19th Mar 2026 (Thu)	0.415	0.415	0.415	0.415	10,030,455
18th Mar 2026 (Wed)	0.425	0.425	0.425	0.425	5,662,460
17th Mar 2026 (Tue)	0.45	0.45	0.425	0.425	8,582,707
16th Mar 2026 (Mon)	0.50	0.50	0.465	0.465	4,926,383
13th Mar 2026 (Fri)	0.51	0.535	0.50	0.50	4,543,153
12th Mar 2026 (Thu)	0.50	0.55	0.485	0.525	21,217,247
11th Mar 2026 (Wed)	0.40	0.50	0.40	0.50	27,700,286
10th Mar 2026 (Tue)	0.35	0.425	0.35	0.40	44,669,058
9th Mar 2026 (Mon)	0.45	0.45	0.45	0.45	302,534
6th Mar 2026 (Fri)	0.45	0.45	0.45	0.45	269,044
5th Mar 2026 (Thu)	0.50	0.50	0.45	0.45	1,723,775
4th Mar 2026 (Wed)	0.50	0.50	0.50	0.50	1,771,667
3rd Mar 2026 (Tue)	0.50	0.50	0.50	0.50	2,044,042
2nd Mar 2026 (Mon)	0.475	0.50	0.45	0.50	3,085,931

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
17th Mar 2026 7:01 am	RNS	WRAP Retail Offer for up to Â£110,000.00
17th Mar 2026 7:01 am	RNS	WRAP Retail Offer for up to £110,000.00
17th Mar 2026 7:00 am	RNS	Completion of Placing and WRAP Retail Offer Launch
17th Mar 2026 7:00 am	RNS	Completion of Placing and WRAP Retail Offer Launch
16th Mar 2026 7:00 am	RNS	General Meeting Request
16th Mar 2026 7:00 am	RNS	General Meeting Request
13th Mar 2026 7:00 am	RNS	Result of WRAP Retail Offer

See more Physiomics regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82