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	0.525p on 20-07-2026 at 16:45:08
Change	0.00p 0%
Buy	0.55p
Sell	0.50p

Last Trade:	Sell 436,816.00 at 0.505p
Day's Volume:	7,021,195
Last Close:	0.525p
Open:	0.525p
ISIN:	GB00BDR6W943

Day's Range	0.525p - 0.525p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.38m
VWAP:	0.507017p
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*	436,816	0.505p	Ordinary	14:37:46 - 20-Jul-26
Sell*	2,500,000	0.50p	Negotiated Trade	10:55:37 - 20-Jul-26
Unknown*	2,500,000	0.50p	Ordinary	10:21:09 - 20-Jul-26
Sell*	198,417	0.506p	Ordinary	09:27:29 - 20-Jul-26
Buy*	32,357	0.538p	Ordinary	08:50:43 - 20-Jul-26
Buy*	905,469	0.5325p	Ordinary	08:50:05 - 20-Jul-26
Buy*	448,136	0.534p	Ordinary	08:14:47 - 20-Jul-26
Sell*	198,809	0.505p	Ordinary	16:28:40 - 17-Jul-26
Sell*	4,784	0.50p	Ordinary	15:15:42 - 17-Jul-26
Sell*	43,878	0.50p	Ordinary	11:35:19 - 17-Jul-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	0.55	0.55	0.525	0.525	3,963,087
16th Jul 2026 (Thu)	0.55	0.55	0.55	0.55	105,128
15th Jul 2026 (Wed)	0.55	0.55	0.55	0.55	3,147,931
14th Jul 2026 (Tue)	0.55	0.55	0.55	0.55	2,541,218
13th Jul 2026 (Mon)	0.475	0.55	0.475	0.55	14,671,283
10th Jul 2026 (Fri)	0.425	0.475	0.425	0.475	7,989,002
9th Jul 2026 (Thu)	0.475	0.475	0.425	0.425	10,907,800
8th Jul 2026 (Wed)	0.485	0.485	0.475	0.475	16,892
7th Jul 2026 (Tue)	0.475	0.475	0.475	0.475	1,714,046
6th Jul 2026 (Mon)	0.475	0.475	0.475	0.475	33,205
3rd Jul 2026 (Fri)	0.475	0.475	0.475	0.475	243,237
2nd Jul 2026 (Thu)	0.475	0.475	0.475	0.475	2,050,325
1st Jul 2026 (Wed)	0.475	0.475	0.475	0.475	1,317,300
30th Jun 2026 (Tue)	0.50	0.50	0.475	0.475	3,856,283
29th Jun 2026 (Mon)	0.475	0.50	0.475	0.50	2,887,148
26th Jun 2026 (Fri)	0.475	0.475	0.45	0.475	8,270,331
25th Jun 2026 (Thu)	0.475	0.475	0.475	0.475	900,242
24th Jun 2026 (Wed)	0.525	0.525	0.475	0.475	1,171,024
23rd Jun 2026 (Tue)	0.525	0.525	0.525	0.525	209,477
22nd Jun 2026 (Mon)	0.525	0.525	0.525	0.525	846,937

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
27th May 2026 7:00 am	RNS	Physiomics Awarded Multiple Contract Awards
26th May 2026 3:48 pm	RNS	Holding(s) in Company
21st May 2026 5:21 pm	RNS	Holding(s) in Company

See more Physiomics regulatory news

FTSE 100 Latest

Value10,524.76

Change-75.61