Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Physiomics (PYC) Share Price

Price 0.425p on 30-10-2025 at 19:40:08
Change -0.04p -8.6%
Buy 0.45p
Sell 0.40p
Last Trade: Sell 85,269.00 at 0.41p
Day's Volume: 2,324,503
Last Close: 0.425p
Open: 0.465p
ISIN: GB00BDR6W943
Day's Range 0.425p - 0.465p
52wk Range: 0.39p - 1.325p
Market Capitalisation: £1.29m
VWAP: 0.429582p
Shares in Issue: 303.21m

Physiomics (PYC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 85,269 0.41p Ordinary
16:12:42 - 30-Oct-25
Sell* 55,000 0.41p Ordinary
15:04:58 - 30-Oct-25
Buy* 114,286 0.4375p Ordinary
12:44:14 - 30-Oct-25
Sell* 13,052 0.41p Ordinary
12:35:56 - 30-Oct-25
Buy* 22,779 0.439p Ordinary
11:21:23 - 30-Oct-25
Sell* 100,000 0.41p Ordinary
10:12:56 - 30-Oct-25
Sell* 99,877 0.41p Ordinary
09:41:53 - 30-Oct-25
Buy* 1,000 0.442p Ordinary
08:32:24 - 30-Oct-25
Sell* 97,499 0.42p Ordinary
08:19:06 - 30-Oct-25
Sell* 500,000 0.45p Ordinary
08:17:19 - 30-Oct-25
See more Physiomics trades

Physiomics (PYC) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 0.465 0.465 0.425 0.425 2,324,503
29th Oct 2025 (Wed) 0.465 0.465 0.465 0.465 611,318
28th Oct 2025 (Tue) 0.465 0.465 0.465 0.465 2,790,964
27th Oct 2025 (Mon) 0.475 0.475 0.465 0.465 2,013,942
24th Oct 2025 (Fri) 0.415 0.56 0.415 0.475 26,937,745
23rd Oct 2025 (Thu) 0.39 0.415 0.39 0.415 4,854,731
22nd Oct 2025 (Wed) 0.39 0.39 0.39 0.39 907,566
21st Oct 2025 (Tue) 0.425 0.425 0.39 0.39 3,171,313
20th Oct 2025 (Mon) 0.425 0.425 0.41 0.425 2,806,685
17th Oct 2025 (Fri) 0.425 0.425 0.425 0.425 1,593
16th Oct 2025 (Thu) 0.425 0.425 0.425 0.425 4,236,204
15th Oct 2025 (Wed) 0.425 0.425 0.425 0.425 1,890,173
14th Oct 2025 (Tue) 0.44 0.44 0.425 0.425 568,290
13th Oct 2025 (Mon) 0.44 0.44 0.44 0.44 313,169
10th Oct 2025 (Fri) 0.44 0.44 0.425 0.44 1,233,305
9th Oct 2025 (Thu) 0.44 0.44 0.44 0.44 2,115,643
8th Oct 2025 (Wed) 0.44 0.44 0.44 0.44 233,696
7th Oct 2025 (Tue) 0.455 0.455 0.44 0.44 981,837
6th Oct 2025 (Mon) 0.455 0.455 0.455 0.455 106,476
3rd Oct 2025 (Fri) 0.425 0.455 0.425 0.455 3,136,631
2nd Oct 2025 (Thu) 0.425 0.425 0.425 0.425 2,642,933
1st Oct 2025 (Wed) 0.445 0.445 0.425 0.425 2,607,131
30th Sep 2025 (Tue) 0.465 0.465 0.445 0.445 3,104,636
See more Physiomics price history

Physiomics (PYC) Regulatory News

Date Source Headline
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
22nd Sep 2025 7:00 am RNS Notice of Results and Investor Presentation
6th Aug 2025 7:00 am RNS Follow-on Contract with UK Biotech Client
16th Jul 2025 7:00 am RNS Contract Award
14th Jul 2025 7:00 am RNS Trading Update
10th Jul 2025 7:00 am RNS Platform Implementation and Partnership Expansion
1st Jul 2025 7:00 am RNS Contract Award
16th Jun 2025 7:00 am RNS New Head of Biometrics and Two Contracts Awarded
See more Physiomics regulatory news

Physiomics (PYC) Share News

EARNINGS: Silver Bullet bookings rise; Blackbird hits milestones

29th Sep 2025 13:17

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Monday and not separately reported by Alliance News: Read More

UK earnings, trading statements calendar - next 7 days

22nd Sep 2025 13:49

Read More

EARNINGS AND TRADING: Tortilla Mexican Grill LFL sales growth slows

6th Aug 2025 22:08

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

TRADING UPDATES: Journeo, Physiomics and Synectics win contracts

16th Jul 2025 14:34

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Wednesday and Tuesday and not separately reported by Alliance News: Read More

Physiomics says full-year earnings to exceed market forecasts

14th Jul 2025 12:17

(Alliance News) - Physiomics PLC on Monday predicted annual results "ahead of expectations", and noted that contract wins have reached "a record high" total value. Read More

See more Physiomics news
FTSE 100 Latest
Value9,760.06
Change3.92

Login to your account

Forgot Password?

Not Registered