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
10th Apr 2026 (Fri) 0.475 0.475 0.475 0.475 2,119,918
9th Apr 2026 (Thu) 0.455 0.475 0.455 0.475 5,322,760
8th Apr 2026 (Wed) 0.455 0.465 0.455 0.455 1,718,981
7th Apr 2026 (Tue) 0.455 0.455 0.455 0.455 1,368,856
6th Apr 2026 (Mon) 0.455 0.455 0.455 0.455 0
3rd Apr 2026 (Fri) 0.455 0.455 0.455 0.455 0
2nd Apr 2026 (Thu) 0.455 0.455 0.455 0.455 366,137
1st Apr 2026 (Wed) 0.455 0.455 0.455 0.455 334,386
31st Mar 2026 (Tue) 0.455 0.48 0.455 0.455 848,421
30th Mar 2026 (Mon) 0.47 0.47 0.455 0.455 4,048,580
27th Mar 2026 (Fri) 0.47 0.47 0.47 0.47 1,288,867
26th Mar 2026 (Thu) 0.465 0.47 0.465 0.47 3,766,314
25th Mar 2026 (Wed) 0.46 0.465 0.46 0.465 1,694,879
24th Mar 2026 (Tue) 0.425 0.455 0.425 0.455 10,682,129
23rd Mar 2026 (Mon) 0.43 0.44 0.44 0.44 6,111,422
20th Mar 2026 (Fri) 0.415 0.43 0.415 0.43 9,108,893
19th Mar 2026 (Thu) 0.415 0.415 0.415 0.415 10,030,455
18th Mar 2026 (Wed) 0.425 0.425 0.425 0.425 5,662,460
17th Mar 2026 (Tue) 0.45 0.45 0.425 0.425 8,582,707
16th Mar 2026 (Mon) 0.50 0.50 0.465 0.465 4,926,383
13th Mar 2026 (Fri) 0.51 0.535 0.50 0.50 4,543,153
12th Mar 2026 (Thu) 0.50 0.55 0.485 0.525 21,217,247
11th Mar 2026 (Wed) 0.40 0.50 0.40 0.50 27,700,286
10th Mar 2026 (Tue) 0.35 0.425 0.35 0.40 44,669,058
9th Mar 2026 (Mon) 0.45 0.45 0.45 0.45 302,534
6th Mar 2026 (Fri) 0.45 0.45 0.45 0.45 269,044
5th Mar 2026 (Thu) 0.50 0.50 0.45 0.45 1,723,775
4th Mar 2026 (Wed) 0.50 0.50 0.50 0.50 1,771,667
3rd Mar 2026 (Tue) 0.50 0.50 0.50 0.50 2,044,042
2nd Mar 2026 (Mon) 0.475 0.50 0.45 0.50 3,085,931
27th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 4,071,470
26th Feb 2026 (Thu) 0.50 0.50 0.475 0.475 1,839,422
25th Feb 2026 (Wed) 0.50 0.50 0.50 0.50 133,855
24th Feb 2026 (Tue) 0.50 0.50 0.50 0.50 299,297
23rd Feb 2026 (Mon) 0.50 0.50 0.50 0.50 2,340,127
20th Feb 2026 (Fri) 0.50 0.50 0.50 0.50 1,251,489
19th Feb 2026 (Thu) 0.50 0.50 0.50 0.50 1,289,157
18th Feb 2026 (Wed) 0.55 0.55 0.475 0.50 9,294,031
17th Feb 2026 (Tue) 0.55 0.55 0.525 0.55 6,352,036
16th Feb 2026 (Mon) 0.65 0.675 0.525 0.55 22,091,027
13th Feb 2026 (Fri) 0.50 0.725 0.50 0.65 31,301,309
12th Feb 2026 (Thu) 0.50 0.50 0.50 0.50 2,083,766
FTSE 100 Latest
Value10,600.53
Change-2.95