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
29th May 2026 (Fri) 0.675 0.70 0.675 0.70 8,380,341
28th May 2026 (Thu) 0.70 0.70 0.675 0.675 2,863,269
27th May 2026 (Wed) 0.675 0.75 0.675 0.70 19,670,274
26th May 2026 (Tue) 0.65 0.65 0.65 0.65 4,863,752
25th May 2026 (Mon) 0.65 0.65 0.65 0.65 0
22nd May 2026 (Fri) 0.65 0.65 0.65 0.65 9,891,102
21st May 2026 (Thu) 0.55 0.65 0.55 0.65 18,356,513
20th May 2026 (Wed) 0.55 0.55 0.55 0.55 873,417
19th May 2026 (Tue) 0.55 0.55 0.55 0.55 2,624,058
18th May 2026 (Mon) 0.575 0.575 0.55 0.55 4,624,201
15th May 2026 (Fri) 0.59 0.59 0.575 0.575 1,164,600
14th May 2026 (Thu) 0.60 0.60 0.59 0.59 2,801,077
13th May 2026 (Wed) 0.60 0.60 0.60 0.60 9,911,792
12th May 2026 (Tue) 0.635 0.635 0.60 0.60 22,424,877
11th May 2026 (Mon) 0.55 0.635 0.55 0.635 17,821,806
8th May 2026 (Fri) 0.525 0.55 0.525 0.55 6,016,503
7th May 2026 (Thu) 0.475 0.50 0.475 0.50 6,661,779
6th May 2026 (Wed) 0.50 0.50 0.451 0.475 9,015,285
5th May 2026 (Tue) 0.50 0.50 0.50 0.50 3,130,294
4th May 2026 (Mon) 0.50 0.50 0.50 0.50 0
1st May 2026 (Fri) 0.50 0.50 0.475 0.50 9,717,462
30th Apr 2026 (Thu) 0.55 0.55 0.50 0.50 5,973,444
29th Apr 2026 (Wed) 0.50 0.60 0.50 0.55 37,700,811
28th Apr 2026 (Tue) 0.50 0.50 0.50 0.50 5,768,608
27th Apr 2026 (Mon) 0.50 0.50 0.50 0.50 9,715,049
24th Apr 2026 (Fri) 0.475 0.50 0.475 0.50 12,644,109
23rd Apr 2026 (Thu) 0.475 0.475 0.475 0.475 1,627,204
22nd Apr 2026 (Wed) 0.475 0.475 0.475 0.475 533,711
21st Apr 2026 (Tue) 0.475 0.475 0.475 0.475 119,617
20th Apr 2026 (Mon) 0.485 0.485 0.475 0.475 1,625,290
17th Apr 2026 (Fri) 0.50 0.50 0.485 0.485 4,891,454
16th Apr 2026 (Thu) 0.50 0.50 0.50 0.50 457,831
15th Apr 2026 (Wed) 0.50 0.50 0.50 0.50 341,738
14th Apr 2026 (Tue) 0.525 0.525 0.50 0.50 2,868,910
13th Apr 2026 (Mon) 0.475 0.50 0.46 0.50 10,874,769
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
FTSE 100 Latest
Value10,409.28
Change-16.68