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	0.465p on 04-08-2026 at 18:35:06
Change	-0.01p -2.11%
Buy	0.50p
Sell	0.43p

Last Trade:	Sell 50,000.00 at 0.4388p
Day's Volume:	5,416,371
Last Close:	0.465p
Open:	0.475p
ISIN:	GB00BDR6W943

Day's Range	0.45p - 0.475p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.11m
VWAP:	0.451171p
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*	50,000	0.4388p	Ordinary	16:27:51 - 04-Aug-26
Sell*	85,326	0.46p	Ordinary	15:09:25 - 04-Aug-26
Sell*	150,000	0.4388p	Ordinary	14:25:21 - 04-Aug-26
Sell*	300,000	0.437p	Ordinary	13:53:23 - 04-Aug-26
Sell*	12,142	0.4307p	Ordinary	12:52:28 - 04-Aug-26
Buy*	1,080,663	0.4618p	Ordinary	12:36:09 - 04-Aug-26
Buy*	12,931	0.464p	Ordinary	12:09:19 - 04-Aug-26
Sell*	1,250	0.41p	Ordinary	11:41:28 - 04-Aug-26
Sell*	64,911	0.4275p	Ordinary	10:17:03 - 04-Aug-26
Sell*	1,000,000	0.45p	Ordinary	09:48:38 - 04-Aug-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	0.48	0.48	0.475	0.475	4,175,428
31st Jul 2026 (Fri)	0.48	0.48	0.48	0.48	4,382,342
30th Jul 2026 (Thu)	0.48	0.48	0.48	0.48	1,500,373
29th Jul 2026 (Wed)	0.485	0.485	0.48	0.48	1,132,862
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

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

Value10,879.38

Change21.68