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
23rd Jan 2026 (Fri) 0.285 0.285 0.28 0.285 703,946
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
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
FTSE 100 Latest
Value10,163.18
Change13.13