Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
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
29th Sep 2025 (Mon) 0.505 0.505 0.465 0.465 4,276,077
26th Sep 2025 (Fri) 0.485 0.485 0.48 0.48 1,378,805
25th Sep 2025 (Thu) 0.485 0.485 0.485 0.485 99,903
24th Sep 2025 (Wed) 0.485 0.485 0.48 0.485 3,146,831
23rd Sep 2025 (Tue) 0.50 0.50 0.485 0.485 356,492
22nd Sep 2025 (Mon) 0.50 0.50 0.50 0.50 1,000,600
19th Sep 2025 (Fri) 0.525 0.525 0.50 0.50 4,858,163
18th Sep 2025 (Thu) 0.475 0.55 0.475 0.525 8,916,581
17th Sep 2025 (Wed) 0.51 0.51 0.475 0.475 3,677,526
16th Sep 2025 (Tue) 0.475 0.525 0.47 0.51 13,643,415
15th Sep 2025 (Mon) 0.445 0.475 0.445 0.475 5,437,493
12th Sep 2025 (Fri) 0.435 0.445 0.435 0.445 836,258
11th Sep 2025 (Thu) 0.435 0.435 0.435 0.435 624,790
10th Sep 2025 (Wed) 0.445 0.445 0.445 0.445 148,422
9th Sep 2025 (Tue) 0.445 0.445 0.445 0.445 192,230
8th Sep 2025 (Mon) 0.445 0.445 0.445 0.445 1,276,926
5th Sep 2025 (Fri) 0.445 0.445 0.445 0.445 988,505
4th Sep 2025 (Thu) 0.445 0.445 0.445 0.445 3,250,254
3rd Sep 2025 (Wed) 0.475 0.475 0.435 0.445 6,410,182
2nd Sep 2025 (Tue) 0.475 0.50 0.475 0.475 18,932,713
1st Sep 2025 (Mon) 0.415 0.50 0.415 0.475 29,600,757
29th Aug 2025 (Fri) 0.425 0.425 0.41 0.415 1,998,258
28th Aug 2025 (Thu) 0.425 0.425 0.425 0.425 1,139,576
27th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 318,488
26th Aug 2025 (Tue) 0.425 0.425 0.425 0.425 1,034,889
25th Aug 2025 (Mon) 0.425 0.425 0.425 0.425 0
22nd Aug 2025 (Fri) 0.425 0.425 0.425 0.425 308,911
21st Aug 2025 (Thu) 0.425 0.425 0.425 0.425 523,256
20th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 1,097,498
19th Aug 2025 (Tue) 0.425 0.425 0.425 0.425 333,982
18th Aug 2025 (Mon) 0.425 0.425 0.425 0.425 8,000
15th Aug 2025 (Fri) 0.425 0.425 0.425 0.425 1,658,131
14th Aug 2025 (Thu) 0.425 0.425 0.425 0.425 677,121
13th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 3,344,529
12th Aug 2025 (Tue) 0.435 0.435 0.42 0.425 2,793,218
11th Aug 2025 (Mon) 0.44 0.44 0.435 0.435 836,524
FTSE 100 Latest
Value9,548.87
Change65.29