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
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
11th Feb 2026 (Wed) 0.475 0.50 0.475 0.50 1,611,368
10th Feb 2026 (Tue) 0.50 0.525 0.475 0.475 2,048,265
9th Feb 2026 (Mon) 0.525 0.525 0.50 0.50 2,313,087
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
6th Jan 2026 (Tue) 0.285 0.285 0.285 0.285 2,411,834
5th Jan 2026 (Mon) 0.285 0.285 0.285 0.285 327,316
2nd Jan 2026 (Fri) 0.285 0.285 0.285 0.285 351,877
FTSE 100 Latest
Value10,780.11
Change-130.44