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
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
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
FTSE 100 Latest
Value9,918.33
Change-145.17