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	0.50p on 23-02-2026 at 16:00:22
Change	0.00p 0%
Buy	0.55p
Sell	0.45p

Last Trade:	Buy 197,059.00 at 0.5111p
Day's Volume:	2,340,127
Last Close:	0.50p
Open:	0.50p
ISIN:	GB00BDR6W943

Day's Range	0.50p - 0.50p
52wk Range:	0.26p - 0.725p
Market Capitalisation:	£1.52m
VWAP:	0.492162p
Shares in Issue:	303.21m

Sector: Medical Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Physiomics (PYC) Latest Trades
Buy*	197,059	0.5111p	Ordinary	15:44:26 - 23-Feb-26
Sell*	81,200	0.4855p	Ordinary	15:16:17 - 23-Feb-26
Buy*	3,145	0.512p	Ordinary	14:56:04 - 23-Feb-26
Sell*	3,462	0.465p	Ordinary	14:55:29 - 23-Feb-26
Sell*	263,557	0.4855p	Ordinary	14:20:54 - 23-Feb-26
Buy*	124,875	0.512p	Ordinary	14:09:37 - 23-Feb-26
Buy*	200,000	0.514p	Ordinary	14:07:37 - 23-Feb-26
Sell*	200,000	0.48p	Ordinary	13:04:02 - 23-Feb-26
Sell*	185,574	0.485p	Ordinary	11:56:23 - 23-Feb-26
Buy*	18,499	0.519p	Ordinary	11:19:18 - 23-Feb-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Feb 2026 (Mon)	0.50	0.50	0.50	0.50	2,340,127
20th Feb 2026 (Fri)	0.50	0.50	0.50	0.50	1,251,489
19th Feb 2026 (Thu)	0.50	0.50	0.50	0.50	1,289,157
18th Feb 2026 (Wed)	0.55	0.55	0.475	0.50	9,294,031
17th Feb 2026 (Tue)	0.55	0.55	0.525	0.55	6,352,036
16th Feb 2026 (Mon)	0.65	0.675	0.525	0.55	22,091,027
13th Feb 2026 (Fri)	0.50	0.725	0.50	0.65	31,301,309
12th Feb 2026 (Thu)	0.50	0.50	0.50	0.50	2,083,766
11th Feb 2026 (Wed)	0.475	0.50	0.475	0.50	1,611,368
10th Feb 2026 (Tue)	0.50	0.525	0.475	0.475	2,048,265
9th Feb 2026 (Mon)	0.525	0.525	0.50	0.50	2,313,087
6th Feb 2026 (Fri)	0.525	0.525	0.525	0.525	1,316,431
5th Feb 2026 (Thu)	0.55	0.575	0.525	0.525	8,949,220
4th Feb 2026 (Wed)	0.575	0.575	0.55	0.55	5,826,993
3rd Feb 2026 (Tue)	0.625	0.675	0.575	0.575	27,632,710
2nd Feb 2026 (Mon)	0.465	0.625	0.425	0.625	64,157,751
30th Jan 2026 (Fri)	0.28	0.51	0.28	0.465	71,679,018
29th Jan 2026 (Thu)	0.28	0.28	0.28	0.28	1,124,089
28th Jan 2026 (Wed)	0.285	0.285	0.28	0.28	910,436
27th Jan 2026 (Tue)	0.28	0.28	0.275	0.275	5,073,541
26th Jan 2026 (Mon)	0.28	0.28	0.28	0.28	529,012
23rd Jan 2026 (Fri)	0.285	0.285	0.28	0.28	706,515

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
16th Feb 2026 8:37 am	RNS	Interim Results
13th Feb 2026 2:23 pm	RNS	Holding(s) in Company
12th Feb 2026 7:00 am	RNS-R	Physiomics Awarded New Contract
2nd Feb 2026 11:40 am	RNS	Holding(s) in Company
28th Jan 2026 7:00 am	RNS	Physiomics Awarded New Contract by Numab
23rd Dec 2025 7:00 am	RNS	Options Award
23rd Dec 2025 7:00 am	RNS	Options Award
15th Dec 2025 7:00 am	RNS	Physiomics Awarded Follow On Contract by UK Client
11th Dec 2025 7:00 am	RNS	Physiomics Awarded New Contract by Numab
10th Dec 2025 7:00 am	RNS-R	Physiomics Awarded New Contract by GARDP

See more Physiomics regulatory news

FTSE 100 Latest

Value10,665.97

Change-20.92