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
1st Jan 2026 (Thu) 0.285 0.285 0.285 0.285 0
31st Dec 2025 (Wed) 0.285 0.285 0.285 0.285 2,373,430
30th Dec 2025 (Tue) 0.285 0.285 0.285 0.285 636,079
29th Dec 2025 (Mon) 0.285 0.285 0.285 0.285 687,775
26th Dec 2025 (Fri) 0.285 0.285 0.285 0.285 0
25th Dec 2025 (Thu) 0.285 0.285 0.285 0.285 0
24th Dec 2025 (Wed) 0.285 0.285 0.285 0.285 186,687
23rd Dec 2025 (Tue) 0.285 0.285 0.285 0.285 2,742,630
22nd Dec 2025 (Mon) 0.285 0.285 0.285 0.285 265,770
19th Dec 2025 (Fri) 0.285 0.285 0.285 0.285 2,347,927
18th Dec 2025 (Thu) 0.285 0.285 0.285 0.285 1,114,165
17th Dec 2025 (Wed) 0.285 0.285 0.285 0.285 3,183,763
16th Dec 2025 (Tue) 0.285 0.285 0.285 0.285 910,335
15th Dec 2025 (Mon) 0.275 0.285 0.275 0.285 4,654,281
12th Dec 2025 (Fri) 0.29 0.29 0.265 0.265 17,773,260
11th Dec 2025 (Thu) 0.29 0.29 0.29 0.29 835,528
10th Dec 2025 (Wed) 0.29 0.29 0.29 0.29 177,036
9th Dec 2025 (Tue) 0.315 0.315 0.29 0.29 3,735,085
8th Dec 2025 (Mon) 0.29 0.325 0.29 0.315 25,445,914
5th Dec 2025 (Fri) 0.29 0.29 0.29 0.29 1,237,572
4th Dec 2025 (Thu) 0.29 0.29 0.29 0.29 3,183,484
3rd Dec 2025 (Wed) 0.375 0.375 0.26 0.29 36,786,757
2nd Dec 2025 (Tue) 0.375 0.375 0.355 0.375 968,548
1st Dec 2025 (Mon) 0.375 0.375 0.375 0.375 500
28th Nov 2025 (Fri) 0.375 0.375 0.375 0.375 614,722
27th Nov 2025 (Thu) 0.375 0.375 0.375 0.375 136,191
26th Nov 2025 (Wed) 0.375 0.375 0.375 0.375 520,771
25th Nov 2025 (Tue) 0.375 0.375 0.375 0.375 2,173,824
24th Nov 2025 (Mon) 0.385 0.385 0.375 0.375 6,755,040
21st Nov 2025 (Fri) 0.385 0.385 0.385 0.385 511,640
20th Nov 2025 (Thu) 0.42 0.42 0.385 0.385 3,453,979
19th Nov 2025 (Wed) 0.425 0.425 0.42 0.42 1,832,016
18th Nov 2025 (Tue) 0.42 0.425 0.42 0.425 1,566,261
17th Nov 2025 (Mon) 0.395 0.42 0.395 0.42 3,044,119
14th Nov 2025 (Fri) 0.42 0.42 0.395 0.395 2,953,954
13th Nov 2025 (Thu) 0.42 0.42 0.42 0.42 1,210
12th Nov 2025 (Wed) 0.42 0.42 0.42 0.42 1,432,750
11th Nov 2025 (Tue) 0.42 0.42 0.395 0.42 785,088
10th Nov 2025 (Mon) 0.415 0.42 0.415 0.42 1,120,688
7th Nov 2025 (Fri) 0.415 0.415 0.415 0.415 222,795
6th Nov 2025 (Thu) 0.39 0.415 0.39 0.415 2,194,129
5th Nov 2025 (Wed) 0.415 0.415 0.39 0.39 2,507,018
4th Nov 2025 (Tue) 0.425 0.425 0.39 0.415 4,758,022
3rd Nov 2025 (Mon) 0.425 0.425 0.425 0.425 1,951,759
FTSE 100 Latest
Value9,931.38
Change-9.33