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	0.43p on 20-03-2026 at 18:40:08
Change	0.015p 3.61%
Buy	0.45p
Sell	0.41p

Last Trade:	Sell 500,000.00 at 0.4233p
Day's Volume:	9,108,893
Last Close:	0.43p
Open:	0.415p
ISIN:	GB00BDR6W943

Day's Range	0.415p - 0.43p
52wk Range:	0.26p - 0.725p
Market Capitalisation:	£1.95m
VWAP:	0.404321p
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*	500,000	0.4233p	Ordinary	16:28:38 - 20-Mar-26
Unknown*	1,750,000	0.40p	Ordinary	16:23:12 - 20-Mar-26
Unknown*	2,000,000	0.40p	Ordinary	16:23:04 - 20-Mar-26
Sell*	94,000	0.40p	Ordinary	13:25:57 - 20-Mar-26
Sell*	36,581	0.4125p	Ordinary	10:44:19 - 20-Mar-26
Unknown*	2,500,000	0.406p	Ordinary	10:22:01 - 20-Mar-26
Unknown*	2,000,000	0.4055p	Ordinary	10:20:19 - 20-Mar-26
Sell*	100,000	0.4055p	Ordinary	10:12:56 - 20-Mar-26
Sell*	115,982	0.4055p	Ordinary	09:46:30 - 20-Mar-26
Sell*	12,330	0.4055p	Ordinary	08:03:07 - 20-Mar-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Feb 2026 (Fri)	0.475	0.475	0.475	0.475	4,071,470
26th Feb 2026 (Thu)	0.50	0.50	0.475	0.475	1,839,422
25th Feb 2026 (Wed)	0.50	0.50	0.50	0.50	133,855
24th Feb 2026 (Tue)	0.50	0.50	0.50	0.50	299,297
23rd Feb 2026 (Mon)	0.50	0.50	0.50	0.50	2,340,127

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

Value9,918.33

Change-145.17