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
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
28th Aug 2026 (Fri) 0.515 0.515 0.515 0.515 870,394
27th Aug 2026 (Thu) 0.515 0.515 0.515 0.515 1,113,072
26th Aug 2026 (Wed) 0.515 0.515 0.515 0.515 3,210,057
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
FTSE 100 Latest
Value10,717.88
Change59.75