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
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
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
FTSE 100 Latest
Value10,367.15
Change3.88