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	0.525p on 06-02-2026 at 18:20:08
Change	0.00p 0%
Buy	0.55p
Sell	0.50p

Last Trade:	Sell 100,000.00 at 0.50p
Day's Volume:	1,316,431
Last Close:	0.525p
Open:	0.525p
ISIN:	GB00BDR6W943

Day's Range	0.525p - 0.525p
52wk Range:	0.26p - 0.85p
Market Capitalisation:	£1.59m
VWAP:	0.515685p
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
Sell*	100,000	0.50p	Ordinary	16:29:51 - 06-Feb-26
Sell*	200,797	0.50p	Ordinary	16:07:41 - 06-Feb-26
Sell*	250,000	0.511p	Ordinary	14:38:12 - 06-Feb-26
Sell*	30,000	0.511p	Ordinary	13:51:26 - 06-Feb-26
Buy*	378,032	0.528p	Ordinary	12:23:09 - 06-Feb-26
Buy*	1,818	0.55p	Ordinary	10:31:19 - 06-Feb-26
Sell*	40,000	0.50p	Ordinary	10:06:09 - 06-Feb-26
Sell*	438	0.50p	Ordinary	09:50:18 - 06-Feb-26
Sell*	42	0.50p	Ordinary	09:02:23 - 06-Feb-26
Sell*	88,032	0.506p	Ordinary	08:09:53 - 06-Feb-26

See more Physiomics trades

Physiomics (PYC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	0.525	0.525	0.525	0.525	1,316,431
5th Feb 2026 (Thu)	0.55	0.575	0.525	0.525	8,949,220
4th Feb 2026 (Wed)	0.575	0.575	0.55	0.55	5,826,993
3rd Feb 2026 (Tue)	0.625	0.675	0.575	0.575	27,632,710
2nd Feb 2026 (Mon)	0.465	0.625	0.425	0.625	64,157,751
30th Jan 2026 (Fri)	0.28	0.51	0.28	0.465	71,679,018
29th Jan 2026 (Thu)	0.28	0.28	0.28	0.28	1,124,089
28th Jan 2026 (Wed)	0.285	0.285	0.28	0.28	910,436
27th Jan 2026 (Tue)	0.28	0.28	0.275	0.275	5,073,541
26th Jan 2026 (Mon)	0.28	0.28	0.28	0.28	529,012
23rd Jan 2026 (Fri)	0.285	0.285	0.28	0.28	706,515
22nd Jan 2026 (Thu)	0.29	0.29	0.285	0.285	2,880,838
21st Jan 2026 (Wed)	0.285	0.325	0.285	0.29	25,515,811
20th Jan 2026 (Tue)	0.275	0.28	0.275	0.28	5,576,806
19th Jan 2026 (Mon)	0.28	0.28	0.275	0.275	1,805,160
16th Jan 2026 (Fri)	0.28	0.28	0.28	0.28	835,952
15th Jan 2026 (Thu)	0.28	0.28	0.28	0.28	144,777
14th Jan 2026 (Wed)	0.285	0.30	0.28	0.28	5,138,529
13th Jan 2026 (Tue)	0.285	0.285	0.285	0.285	2,403,349
12th Jan 2026 (Mon)	0.285	0.285	0.285	0.285	1,327,245
9th Jan 2026 (Fri)	0.285	0.285	0.285	0.285	1,257,581
8th Jan 2026 (Thu)	0.285	0.285	0.285	0.285	845,929
7th Jan 2026 (Wed)	0.285	0.285	0.285	0.285	1,760,783

See more Physiomics price history

Date	Source	Headline
Physiomics (PYC) Regulatory News
2nd Feb 2026 11:40 am	RNS	Holding(s) in Company
28th Jan 2026 7:00 am	RNS	Physiomics Awarded New Contract by Numab
23rd Dec 2025 7:00 am	RNS	Options Award
23rd Dec 2025 7:00 am	RNS	Options Award
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

See more Physiomics regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53