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	0.285p on 17-12-2025 at 15:50:09
Change	0.00p 0%
Buy	0.30p
Sell	0.27p

Last Trade:	Unknown 52,982.00 at 0.285p
Day's Volume:	3,183,763
Last Close:	0.285p
Open:	0.285p
ISIN:	GB00BDR6W943

Day's Range	0.285p - 0.285p
52wk Range:	0.26p - 1.325p
Market Capitalisation:	£864.14k
VWAP:	0.274666p
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
Unknown*	52,982	0.285p	Ordinary	14:09:32 - 17-Dec-25
Sell*	130,000	0.2703p	Ordinary	13:47:55 - 17-Dec-25
Sell*	33,802	0.273p	Ordinary	11:56:13 - 17-Dec-25
Sell*	1,150	0.27p	Ordinary	11:34:00 - 17-Dec-25
Sell*	57,789	0.273p	Ordinary	11:05:02 - 17-Dec-25
Sell*	138	0.27p	Ordinary	11:03:27 - 17-Dec-25
Buy*	85,420	0.288p	Ordinary	10:17:44 - 17-Dec-25
Buy*	341,553	0.29p	Ordinary	12:24:52 - 16-Dec-25
Sell*	568,782	0.273p	Ordinary	08:29:23 - 16-Dec-25
Buy*	68,902	0.291p	Ordinary	15:30:34 - 15-Dec-25

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	0.285	0.285	0.285	0.285	3,183,763
16th Dec 2025 (Tue)	0.285	0.285	0.285	0.285	910,335
15th Dec 2025 (Mon)	0.275	0.285	0.275	0.285	4,654,281
12th Dec 2025 (Fri)	0.29	0.29	0.265	0.265	17,773,260
11th Dec 2025 (Thu)	0.29	0.29	0.29	0.29	835,528
10th Dec 2025 (Wed)	0.29	0.29	0.29	0.29	177,036
9th Dec 2025 (Tue)	0.315	0.315	0.29	0.29	3,735,085
8th Dec 2025 (Mon)	0.29	0.325	0.29	0.315	25,445,914
5th Dec 2025 (Fri)	0.29	0.29	0.29	0.29	1,237,572
4th Dec 2025 (Thu)	0.29	0.29	0.29	0.29	3,183,484
3rd Dec 2025 (Wed)	0.375	0.375	0.26	0.29	36,786,757
2nd Dec 2025 (Tue)	0.375	0.375	0.355	0.375	968,548
1st Dec 2025 (Mon)	0.375	0.375	0.375	0.375	500
28th Nov 2025 (Fri)	0.375	0.375	0.375	0.375	614,722
27th Nov 2025 (Thu)	0.375	0.375	0.375	0.375	136,191
26th Nov 2025 (Wed)	0.375	0.375	0.375	0.375	520,771
25th Nov 2025 (Tue)	0.375	0.375	0.375	0.375	2,173,824
24th Nov 2025 (Mon)	0.385	0.385	0.375	0.375	6,755,040
21st Nov 2025 (Fri)	0.385	0.385	0.385	0.385	511,640
20th Nov 2025 (Thu)	0.42	0.42	0.385	0.385	3,453,979
19th Nov 2025 (Wed)	0.425	0.425	0.42	0.42	1,832,016
18th Nov 2025 (Tue)	0.42	0.425	0.42	0.425	1,566,261
17th Nov 2025 (Mon)	0.395	0.42	0.395	0.42	3,044,119

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
8th Dec 2025 4:31 pm	RNS	Holding(s) in Company
4th Dec 2025 7:00 am	RNS-R	Physiomics Awarded Two New Contracts
3rd Dec 2025 7:00 am	RNS	Board Changes
18th Nov 2025 3:43 pm	RNS	Result of AGM
17th Oct 2025 7:00 am	RNS	Notice of AGM
30th Sep 2025 7:00 am	RNS	Change of Registered Office
29th Sep 2025 7:00 am	RNS	Annual Financial Report

See more Physiomics regulatory news

FTSE 100 Latest

Value9,800.25

Change115.46