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	0.48p on 29-07-2026 at 18:35:05
Change	-0.005p -1.03%
Buy	0.50p
Sell	0.46p

Last Trade:	Sell 107,862.00 at 0.47p
Day's Volume:	1,132,862
Last Close:	0.48p
Open:	0.485p
ISIN:	GB00BDR6W943

Day's Range	0.48p - 0.485p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.18m
VWAP:	0.47068p
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*	107,862	0.47p	Ordinary	11:18:20 - 29-Jul-26
Sell*	650,000	0.47p	Ordinary	11:04:49 - 29-Jul-26
Sell*	350,000	0.472p	Ordinary	10:12:53 - 29-Jul-26
Unknown*	2,000,000	0.484p	Ordinary	13:49:39 - 28-Jul-26
Buy*	100,141	0.4998p	Ordinary	13:38:11 - 28-Jul-26
Sell*	181,405	0.483p	Ordinary	13:21:01 - 28-Jul-26
Sell*	310,560	0.483p	Ordinary	12:53:26 - 28-Jul-26
Buy*	61,201	0.50p	Ordinary	11:45:08 - 28-Jul-26
Sell*	85,184	0.483p	Ordinary	11:06:01 - 28-Jul-26
Buy*	329,801	0.50p	Ordinary	10:41:38 - 28-Jul-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jul 2026 (Tue)	0.485	0.485	0.485	0.485	3,966,902
27th Jul 2026 (Mon)	0.475	0.485	0.475	0.485	3,326,727
24th Jul 2026 (Fri)	0.50	0.50	0.475	0.475	1,358,822
23rd Jul 2026 (Thu)	0.50	0.50	0.50	0.50	47,069
22nd Jul 2026 (Wed)	0.50	0.50	0.50	0.50	0
21st Jul 2026 (Tue)	0.525	0.525	0.50	0.50	3,244,204
20th Jul 2026 (Mon)	0.525	0.525	0.525	0.525	7,021,195
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

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

Value10,908.41

Change37.39