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	0.47p on 21-08-2026 at 18:15:06
Change	0.00p 0%
Buy	0.50p
Sell	0.44p

Last Trade:	Sell 400.00 at 0.449p
Day's Volume:	1,888,647
Last Close:	0.47p
Open:	0.47p
ISIN:	GB00BDR6W943

Day's Range	0.465p - 0.47p
52wk Range:	0.26p - 0.75p
Market Capitalisation:	£2.13m
VWAP:	0.470321p
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*	400	0.449p	Ordinary	14:50:20 - 21-Aug-26
Buy*	213,723	0.474p	Ordinary	13:40:20 - 21-Aug-26
Buy*	1,051,168	0.475p	Ordinary	12:36:18 - 21-Aug-26
Sell*	495	0.447p	Ordinary	11:08:18 - 21-Aug-26
Sell*	149,000	0.465p	Uncrossing Trade	11:00:18 - 21-Aug-26
Sell*	149,349	0.4687p	Ordinary	09:36:39 - 21-Aug-26
Sell*	106,678	0.4687p	Ordinary	09:25:28 - 21-Aug-26
Sell*	27,834	0.4687p	Ordinary	09:18:39 - 21-Aug-26
Sell*	190,000	0.447p	Ordinary	09:02:09 - 21-Aug-26
Sell*	52,487	0.4687p	Ordinary	15:23:37 - 20-Aug-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
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
26th May 2026 3:48 pm	RNS	Holding(s) in Company

See more Physiomics regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40