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 Oct 2026 (Thu) 0.475 0.475 0.425 0.475 11,065,667
28th Oct 2026 (Wed) 0.475 0.475 0.475 0.475 6,902,457
27th Oct 2026 (Tue) 0.475 0.475 0.475 0.475 595,612
26th Oct 2026 (Mon) 0.475 0.475 0.475 0.475 116,198
23rd Oct 2026 (Fri) 0.475 0.475 0.475 0.475 200,001
22nd Oct 2026 (Thu) 0.475 0.475 0.475 0.475 195,895
21st Oct 2026 (Wed) 0.475 0.475 0.475 0.475 34
20th Oct 2026 (Tue) 0.475 0.475 0.475 0.475 971,692
19th Oct 2026 (Mon) 0.475 0.475 0.475 0.475 1,134,827
16th Oct 2026 (Fri) 0.475 0.475 0.475 0.475 2,002,172
15th Oct 2026 (Thu) 0.475 0.475 0.475 0.475 522,766
14th Oct 2026 (Wed) 0.475 0.475 0.475 0.475 2,657,632
13th Oct 2026 (Tue) 0.475 0.475 0.475 0.475 949,829
12th Oct 2026 (Mon) 0.475 0.475 0.475 0.475 122,004
9th Oct 2026 (Fri) 0.525 0.525 0.475 0.475 8,583,565
8th Oct 2026 (Thu) 0.525 0.525 0.525 0.525 339,934
7th Oct 2026 (Wed) 0.525 0.525 0.525 0.525 1,127,154
6th Oct 2026 (Tue) 0.525 0.525 0.525 0.525 1,401,125
5th Oct 2026 (Mon) 0.525 0.525 0.525 0.525 1,058,694
2nd Oct 2026 (Fri) 0.525 0.525 0.525 0.525 155,268
1st Oct 2026 (Thu) 0.525 0.525 0.525 0.525 1,825,068
30th Sep 2026 (Wed) 0.525 0.525 0.525 0.525 1,556,551
29th Sep 2026 (Tue) 0.525 0.525 0.525 0.525 281,263
28th Sep 2026 (Mon) 0.525 0.525 0.525 0.525 1,316,928
25th Sep 2026 (Fri) 0.525 0.525 0.525 0.525 1,275,272
24th Sep 2026 (Thu) 0.525 0.525 0.525 0.525 4,953,887
23rd Sep 2026 (Wed) 0.475 0.525 0.475 0.525 21,053,755
22nd Sep 2026 (Tue) 0.51 0.51 0.475 0.475 7,626,601
21st Sep 2026 (Mon) 0.525 0.525 0.51 0.51 9,347,897
18th Sep 2026 (Fri) 0.525 0.525 0.525 0.525 1,702,733
17th Sep 2026 (Thu) 0.525 0.525 0.525 0.525 2,991,992
16th Sep 2026 (Wed) 0.525 0.525 0.525 0.525 529,252
15th Sep 2026 (Tue) 0.525 0.525 0.525 0.525 6,910,912
14th Sep 2026 (Mon) 0.525 0.525 0.525 0.525 1,252,602
11th Sep 2026 (Fri) 0.55 0.55 0.525 0.525 1,602,000
10th Sep 2026 (Thu) 0.60 0.60 0.55 0.55 10,143,141
9th Sep 2026 (Wed) 0.525 0.575 0.525 0.575 8,091,847
8th Sep 2026 (Tue) 0.515 0.525 0.515 0.525 7,441,138
7th Sep 2026 (Mon) 0.515 0.515 0.515 0.515 1,383
4th Sep 2026 (Fri) 0.515 0.515 0.515 0.515 481,192
3rd Sep 2026 (Thu) 0.515 0.515 0.515 0.515 521,126
2nd Sep 2026 (Wed) 0.515 0.515 0.515 0.515 1,199,739
1st Sep 2026 (Tue) 0.515 0.515 0.515 0.515 555,878
31st Aug 2026 (Mon) 0.515 0.515 0.515 0.515 0
FTSE 100 Latest
Value10,739.70
Change45.20