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	0.60p on 10-09-2026 at 07:09:00
Change	0.025p 4.35%
Buy	0.65p
Sell	0.55p

Last Trade:	Buy 30,124.00 at 0.6325p
Day's Volume:	34,377
Last Close:	0.575p
Open:	0.60p
ISIN:	GB00BDR6W943

Day's Range	0.60p - 0.60p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.72m
VWAP:	0.632791p
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*	30,124	0.6325p	Ordinary	08:08:59 - 10-Sep-26
Buy*	4,253	0.63485p	Ordinary	08:01:34 - 10-Sep-26
Sell*	459,090	0.5565p	Ordinary	14:02:27 - 09-Sep-26
Sell*	157,359	0.5605p	Ordinary	12:01:25 - 09-Sep-26
Sell*	206,355	0.5605p	Ordinary	11:54:29 - 09-Sep-26
Buy*	129,537	0.579p	Ordinary	11:52:52 - 09-Sep-26
Buy*	139,782	0.579p	Ordinary	11:45:41 - 09-Sep-26
Sell*	187,962	0.5605p	Ordinary	11:24:25 - 09-Sep-26
Sell*	27	0.55p	Ordinary	11:16:27 - 09-Sep-26
Sell*	249	0.55p	Ordinary	11:15:43 - 09-Sep-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Aug 2026 (Mon)	0.47	0.525	0.47	0.515	18,228,268
21st Aug 2026 (Fri)	0.47	0.47	0.465	0.47	1,888,647
20th Aug 2026 (Thu)	0.47	0.47	0.47	0.47	72,495
19th Aug 2026 (Wed)	0.47	0.47	0.47	0.47	502,512
18th Aug 2026 (Tue)	0.465	0.48	0.45	0.47	11,256,678
17th Aug 2026 (Mon)	0.45	0.45	0.45	0.45	2,483,303
14th Aug 2026 (Fri)	0.445	0.45	0.445	0.45	1,325,705
13th Aug 2026 (Thu)	0.445	0.445	0.445	0.445	82,327
12th Aug 2026 (Wed)	0.445	0.445	0.445	0.445	274,963
11th Aug 2026 (Tue)	0.465	0.465	0.445	0.445	3,211,674
10th Aug 2026 (Mon)	0.465	0.465	0.465	0.465	3,475,464

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
27th May 2026 7:00 am	RNS	Physiomics Awarded Multiple Contract Awards

See more Physiomics regulatory news

FTSE 100 Latest

Value10,682.58

Change12.52