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
13th Jul 2026 (Mon) 0.475 0.55 0.475 0.55 14,671,283
10th Jul 2026 (Fri) 0.425 0.475 0.425 0.475 7,989,002
9th Jul 2026 (Thu) 0.475 0.475 0.425 0.425 10,907,800
8th Jul 2026 (Wed) 0.485 0.485 0.475 0.475 16,892
7th Jul 2026 (Tue) 0.475 0.475 0.475 0.475 1,714,046
6th Jul 2026 (Mon) 0.475 0.475 0.475 0.475 33,205
3rd Jul 2026 (Fri) 0.475 0.475 0.475 0.475 243,237
2nd Jul 2026 (Thu) 0.475 0.475 0.475 0.475 2,050,325
1st Jul 2026 (Wed) 0.475 0.475 0.475 0.475 1,317,300
30th Jun 2026 (Tue) 0.50 0.50 0.475 0.475 3,856,283
29th Jun 2026 (Mon) 0.475 0.50 0.475 0.50 2,887,148
26th Jun 2026 (Fri) 0.475 0.475 0.45 0.475 8,270,331
25th Jun 2026 (Thu) 0.475 0.475 0.475 0.475 900,242
24th Jun 2026 (Wed) 0.525 0.525 0.475 0.475 1,171,024
23rd Jun 2026 (Tue) 0.525 0.525 0.525 0.525 209,477
22nd Jun 2026 (Mon) 0.525 0.525 0.525 0.525 846,937
19th Jun 2026 (Fri) 0.525 0.525 0.525 0.525 2,936,928
18th Jun 2026 (Thu) 0.475 0.525 0.475 0.525 5,734,297
17th Jun 2026 (Wed) 0.50 0.50 0.475 0.475 1,218,795
16th Jun 2026 (Tue) 0.525 0.525 0.525 0.525 4,690,017
15th Jun 2026 (Mon) 0.525 0.525 0.525 0.525 7,596,810
12th Jun 2026 (Fri) 0.525 0.525 0.525 0.525 2,963,769
11th Jun 2026 (Thu) 0.525 0.525 0.525 0.525 15,791,423
10th Jun 2026 (Wed) 0.60 0.60 0.525 0.525 12,710,893
9th Jun 2026 (Tue) 0.60 0.60 0.60 0.60 3,078,418
8th Jun 2026 (Mon) 0.60 0.60 0.60 0.60 3,192,966
5th Jun 2026 (Fri) 0.625 0.625 0.60 0.60 4,161,648
4th Jun 2026 (Thu) 0.65 0.65 0.625 0.625 2,375,675
3rd Jun 2026 (Wed) 0.70 0.70 0.65 0.65 7,436,228
2nd Jun 2026 (Tue) 0.70 0.70 0.70 0.70 3,843,004
1st Jun 2026 (Mon) 0.70 0.70 0.70 0.70 4,134,851
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
FTSE 100 Latest
Value10,529.39
Change31.10