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	0.55p on 16-02-2026 at 15:00:21
Change	-0.10p -15.38%
Buy	0.60p
Sell	0.50p

Last Trade:	Buy 148,078.00 at 0.57p
Day's Volume:	21,230,034
Last Close:	0.65p
Open:	0.65p
ISIN:	GB00BDR6W943

Day's Range	0.525p - 0.675p
52wk Range:	0.26p - 0.725p
Market Capitalisation:	£1.67m
VWAP:	0.569729p
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*	148,078	0.57p	Ordinary	14:38:48 - 16-Feb-26
Sell*	700,000	0.529p	Ordinary	14:32:41 - 16-Feb-26
Sell*	232,042	0.5285p	Ordinary	14:29:28 - 16-Feb-26
Sell*	154,001	0.528p	Ordinary	14:29:02 - 16-Feb-26
Buy*	169,491	0.58p	Ordinary	14:26:17 - 16-Feb-26
Buy*	154,001	0.55p	Ordinary	13:56:46 - 16-Feb-26
Buy*	700,000	0.5563p	Ordinary	13:56:10 - 16-Feb-26
Buy*	350,000	0.55p	Ordinary	13:49:26 - 16-Feb-26
Buy*	123,820	0.55p	Ordinary	13:32:41 - 16-Feb-26
Buy*	356,636	0.55p	Ordinary	13:29:00 - 16-Feb-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Feb 2026 (Mon)	0.65	0.675	0.525	0.65	21,230,034
13th Feb 2026 (Fri)	0.50	0.725	0.50	0.65	31,301,309
12th Feb 2026 (Thu)	0.50	0.50	0.50	0.50	2,083,766
11th Feb 2026 (Wed)	0.475	0.50	0.475	0.50	1,611,368
10th Feb 2026 (Tue)	0.50	0.525	0.475	0.475	2,048,265
9th Feb 2026 (Mon)	0.525	0.525	0.50	0.50	2,313,087
6th Feb 2026 (Fri)	0.525	0.525	0.525	0.525	1,316,431
5th Feb 2026 (Thu)	0.55	0.575	0.525	0.525	8,949,220
4th Feb 2026 (Wed)	0.575	0.575	0.55	0.55	5,826,993
3rd Feb 2026 (Tue)	0.625	0.675	0.575	0.575	27,632,710
2nd Feb 2026 (Mon)	0.465	0.625	0.425	0.625	64,157,751
30th Jan 2026 (Fri)	0.28	0.51	0.28	0.465	71,679,018
29th Jan 2026 (Thu)	0.28	0.28	0.28	0.28	1,124,089
28th Jan 2026 (Wed)	0.285	0.285	0.28	0.28	910,436
27th Jan 2026 (Tue)	0.28	0.28	0.275	0.275	5,073,541
26th Jan 2026 (Mon)	0.28	0.28	0.28	0.28	529,012
23rd Jan 2026 (Fri)	0.285	0.285	0.28	0.28	706,515
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

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
13th Feb 2026 2:23 pm	RNS	Holding(s) in Company
12th Feb 2026 7:00 am	RNS-R	Physiomics Awarded New Contract
2nd Feb 2026 11:40 am	RNS	Holding(s) in Company
28th Jan 2026 7:00 am	RNS	Physiomics Awarded New Contract by Numab
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

See more Physiomics regulatory news

FTSE 100 Latest

Value10,477.57

Change31.22