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 25-09-2026 at 16:30:00
Change	0.00p 0%
Buy	0.55p
Sell	0.50p

Last Trade:	Buy 562,638.00 at 0.5325p
Day's Volume:	1,275,272
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:	0.516497p
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*	562,638	0.5325p	Ordinary	16:29:04 - 25-Sep-26
Sell*	1,666	0.50p	Ordinary	14:16:17 - 25-Sep-26
Buy*	8,607	0.535p	Ordinary	09:52:06 - 25-Sep-26
Sell*	547,735	0.5025p	Ordinary	09:46:08 - 25-Sep-26
Sell*	154,626	0.507p	Ordinary	08:00:43 - 25-Sep-26
Buy*	371,057	0.539p	Ordinary	16:28:13 - 24-Sep-26
Sell*	99,595	0.506p	Ordinary	16:06:09 - 24-Sep-26
Sell*	98,610	0.516p	Ordinary	14:03:53 - 24-Sep-26
Unknown*	1,993,000	0.5033p	Ordinary	13:19:03 - 24-Sep-26
Unknown*	1,467,247	0.518p	Ordinary	08:55:36 - 24-Sep-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Sep 2026 (Wed)	0.525	0.575	0.525	0.575	8,091,847
8th Sep 2026 (Tue)	0.515	0.525	0.515	0.525	7,441,138
7th Sep 2026 (Mon)	0.515	0.515	0.515	0.515	1,383
4th Sep 2026 (Fri)	0.515	0.515	0.515	0.515	481,192
3rd Sep 2026 (Thu)	0.515	0.515	0.515	0.515	521,126
2nd Sep 2026 (Wed)	0.515	0.515	0.515	0.515	1,199,739
1st Sep 2026 (Tue)	0.515	0.515	0.515	0.515	555,878
31st Aug 2026 (Mon)	0.515	0.515	0.515	0.515	0
28th Aug 2026 (Fri)	0.515	0.515	0.515	0.515	870,394
27th Aug 2026 (Thu)	0.515	0.515	0.515	0.515	1,113,072
26th Aug 2026 (Wed)	0.515	0.515	0.515	0.515	3,210,057
25th Aug 2026 (Tue)	0.515	0.525	0.515	0.515	2,814,292

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

Value10,695.25

Change15.26