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
25th Aug 2026 (Tue) 0.515 0.525 0.515 0.515 2,814,292
24th Aug 2026 (Mon) 0.47 0.525 0.47 0.515 18,228,268
21st Aug 2026 (Fri) 0.47 0.47 0.465 0.47 1,888,647
20th Aug 2026 (Thu) 0.47 0.47 0.47 0.47 72,495
19th Aug 2026 (Wed) 0.47 0.47 0.47 0.47 502,512
18th Aug 2026 (Tue) 0.465 0.48 0.45 0.47 11,256,678
17th Aug 2026 (Mon) 0.45 0.45 0.45 0.45 2,483,303
14th Aug 2026 (Fri) 0.445 0.45 0.445 0.45 1,325,705
13th Aug 2026 (Thu) 0.445 0.445 0.445 0.445 82,327
12th Aug 2026 (Wed) 0.445 0.445 0.445 0.445 274,963
11th Aug 2026 (Tue) 0.465 0.465 0.445 0.445 3,211,674
10th Aug 2026 (Mon) 0.465 0.465 0.465 0.465 3,475,464
7th Aug 2026 (Fri) 0.465 0.465 0.465 0.465 1,313,289
6th Aug 2026 (Thu) 0.465 0.465 0.465 0.465 2,301,124
5th Aug 2026 (Wed) 0.465 0.465 0.465 0.465 1,584,999
4th Aug 2026 (Tue) 0.475 0.475 0.45 0.465 5,416,371
3rd Aug 2026 (Mon) 0.48 0.48 0.475 0.475 4,175,428
31st Jul 2026 (Fri) 0.48 0.48 0.48 0.48 4,382,342
30th Jul 2026 (Thu) 0.48 0.48 0.48 0.48 1,500,373
29th Jul 2026 (Wed) 0.485 0.485 0.48 0.48 1,132,862
28th Jul 2026 (Tue) 0.485 0.485 0.485 0.485 3,966,902
27th Jul 2026 (Mon) 0.475 0.485 0.475 0.485 3,326,727
24th Jul 2026 (Fri) 0.50 0.50 0.475 0.475 1,358,822
23rd Jul 2026 (Thu) 0.50 0.50 0.50 0.50 47,069
22nd Jul 2026 (Wed) 0.50 0.50 0.50 0.50 0
21st Jul 2026 (Tue) 0.525 0.525 0.50 0.50 3,244,204
20th Jul 2026 (Mon) 0.525 0.525 0.525 0.525 7,021,195
17th Jul 2026 (Fri) 0.55 0.55 0.525 0.525 3,963,087
16th Jul 2026 (Thu) 0.55 0.55 0.55 0.55 105,128
15th Jul 2026 (Wed) 0.55 0.55 0.55 0.55 3,147,931
14th Jul 2026 (Tue) 0.55 0.55 0.55 0.55 2,541,218
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
FTSE 100 Latest
Value10,886.16
Change31.84