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	0.45p on 14-08-2026 at 18:35:06
Change	0.005p 1.12%
Buy	0.47p
Sell	0.43p

Last Trade:	Sell 112,233.00 at 0.4455p
Day's Volume:	1,325,705
Last Close:	0.45p
Open:	0.445p
ISIN:	GB00BDR6W943

Day's Range	0.445p - 0.45p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.04m
VWAP:	0.445178p
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*	112,233	0.4455p	Ordinary	15:55:04 - 14-Aug-26
Sell*	98,904	0.4455p	Ordinary	08:46:45 - 14-Aug-26
Sell*	40,325	0.4455p	Ordinary	08:42:26 - 14-Aug-26
Sell*	21,019	0.4352p	Ordinary	08:30:16 - 14-Aug-26
Buy*	1,009,207	0.4453p	Ordinary	08:12:24 - 14-Aug-26
Buy*	44,017	0.4453p	Ordinary	08:05:21 - 14-Aug-26
Sell*	82,327	0.4265p	Ordinary	14:55:25 - 13-Aug-26
Sell*	15,000	0.42p	Ordinary	16:20:53 - 12-Aug-26
Sell*	25,000	0.425p	Ordinary	12:21:41 - 12-Aug-26
Sell*	225,087	0.4425p	Ordinary	11:22:02 - 12-Aug-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Aug 2026 (Fri)	0.465	0.465	0.465	0.465	1,313,289
6th Aug 2026 (Thu)	0.465	0.465	0.465	0.465	2,301,124
5th Aug 2026 (Wed)	0.465	0.465	0.465	0.465	1,584,999
4th Aug 2026 (Tue)	0.475	0.475	0.45	0.465	5,416,371
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

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

Value10,750.11

Change-22.56