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	0.475p on 09-10-2026 at 18:35:08
Change	-0.05p -9.52%
Buy	0.50p
Sell	0.45p

Last Trade:	Buy 24,000.00 at 0.50p
Day's Volume:	8,583,565
Last Close:	0.475p
Open:	0.525p
ISIN:	GB00BDR6W943

Day's Range	0.475p - 0.525p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.15m
VWAP:	0.501907p
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
Buy*	24,000	0.50p	Ordinary	16:15:03 - 09-Oct-26
Buy*	120,000	0.50p	Ordinary	16:13:36 - 09-Oct-26
Buy*	2,000	0.50p	Ordinary	16:12:43 - 09-Oct-26
Buy*	500,000	0.50p	Ordinary	15:57:54 - 09-Oct-26
Buy*	100,000	0.50p	Ordinary	15:55:04 - 09-Oct-26
Buy*	500,000	0.4755p	Ordinary	15:51:46 - 09-Oct-26
Sell*	1,248,178	0.47p	Ordinary	15:34:23 - 09-Oct-26
Sell*	1,000,000	0.50p	Ordinary	15:33:43 - 09-Oct-26
Sell*	1,124,089	0.5245p	Ordinary	15:33:10 - 09-Oct-26
Sell*	993,839	0.5031p	Ordinary	15:32:40 - 09-Oct-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	0.525	0.525	0.475	0.475	8,583,565
8th Oct 2026 (Thu)	0.525	0.525	0.525	0.525	339,934
7th Oct 2026 (Wed)	0.525	0.525	0.525	0.525	1,127,154
6th Oct 2026 (Tue)	0.525	0.525	0.525	0.525	1,401,125
5th Oct 2026 (Mon)	0.525	0.525	0.525	0.525	1,058,694
2nd Oct 2026 (Fri)	0.525	0.525	0.525	0.525	155,268
1st Oct 2026 (Thu)	0.525	0.525	0.525	0.525	1,825,068
30th Sep 2026 (Wed)	0.525	0.525	0.525	0.525	1,556,551
29th Sep 2026 (Tue)	0.525	0.525	0.525	0.525	281,263
28th Sep 2026 (Mon)	0.525	0.525	0.525	0.525	1,316,928
25th Sep 2026 (Fri)	0.525	0.525	0.525	0.525	1,275,272
24th Sep 2026 (Thu)	0.525	0.525	0.525	0.525	4,953,887
23rd Sep 2026 (Wed)	0.475	0.525	0.475	0.525	21,053,755
22nd Sep 2026 (Tue)	0.51	0.51	0.475	0.475	7,626,601
21st Sep 2026 (Mon)	0.525	0.525	0.51	0.51	9,347,897
18th Sep 2026 (Fri)	0.525	0.525	0.525	0.525	1,702,733
17th Sep 2026 (Thu)	0.525	0.525	0.525	0.525	2,991,992
16th Sep 2026 (Wed)	0.525	0.525	0.525	0.525	529,252
15th Sep 2026 (Tue)	0.525	0.525	0.525	0.525	6,910,912
14th Sep 2026 (Mon)	0.525	0.525	0.525	0.525	1,252,602
11th Sep 2026 (Fri)	0.55	0.55	0.525	0.525	1,602,000
10th Sep 2026 (Thu)	0.60	0.60	0.55	0.55	10,143,141

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
10th Sep 2026 7:00 am	RNS	Physiomics Awarded New Contract Wins
26th Aug 2026 10:00 am	RNS	Holding(s) in Company
21st Aug 2026 4:12 pm	RNS	Holding(s) in Company
14th Jul 2026 7:00 am	RNS	Director/PDMR Shareholding
13th Jul 2026 7:51 am	RNS	Director/PDMR Shareholding
8th Jul 2026 7:00 am	RNS	Physiomics Awarded Multiple New Contracts
1st Jul 2026 7:00 am	RNS	Appointment of Chief Operating Officer
30th Jun 2026 7:00 am	RNS	Proposed Issue of Equity and Grant of Options
26th Jun 2026 7:00 am	RNS	Operations Update
28th May 2026 7:00 am	RNS-R	Hantavirus Translational Modelling Capability

See more Physiomics regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45