Skip to main content
Physiomics Plc (AIM:PYC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.500
0.00 (0.00%)
Mar 4, 2026, 3:58 PM GMT

Physiomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.500.550.470.500.50-1,771,667
Mar 3, 20260.500.550.450.500.50-2,044,042
Mar 2, 20260.480.510.430.500.505.26%3,085,931
Feb 27, 20260.480.500.450.480.48-4,071,470
Feb 26, 20260.500.550.450.480.48-5.00%1,839,422
Feb 25, 20260.510.550.470.500.50-133,855
Feb 24, 20260.550.550.470.500.50-299,297
Feb 23, 20260.490.550.450.500.50-2,340,127
Feb 20, 20260.500.600.490.500.50-1,251,489
Feb 19, 20260.500.550.450.500.50-1,289,157
Feb 18, 20260.550.570.470.500.50-9.09%9,294,031
Feb 17, 20260.550.590.520.550.55-6,352,036
Feb 16, 20260.650.700.500.550.55-15.38%22,091,020
Feb 13, 20260.500.800.500.650.6530.00%31,301,300
Feb 12, 20260.500.540.480.500.50-2,083,766
Feb 11, 20260.470.510.470.500.505.26%1,611,368
Feb 10, 20260.510.510.470.480.48-5.00%2,048,265
Feb 9, 20260.530.550.450.500.50-4.76%2,313,087
Feb 6, 20260.530.550.500.530.53-1,316,431
Feb 5, 20260.560.570.500.530.53-4.55%8,949,220
Feb 4, 20260.580.600.520.550.55-4.35%5,826,993
Feb 3, 20260.630.680.550.580.58-8.00%27,632,710
Feb 2, 20260.470.650.400.630.6334.41%64,157,750
Jan 30, 20260.280.520.280.470.4766.07%71,679,010
Jan 29, 20260.280.280.280.280.28-1,124,089
Jan 28, 20260.270.280.260.280.281.82%910,436
Jan 27, 20260.280.290.260.280.28-1.79%5,073,541
Jan 26, 20260.280.290.260.280.28-529,012
Jan 23, 20260.290.300.270.280.28-1.75%706,515
Jan 22, 20260.290.300.270.290.29-1.72%2,880,838
Jan 21, 20260.300.350.280.290.293.57%25,515,811
Jan 20, 20260.280.300.250.280.281.82%5,576,806
Jan 19, 20260.280.280.250.280.28-1.79%1,805,160
Jan 16, 20260.280.280.260.280.28-835,952
Jan 15, 20260.280.280.260.280.28-144,777
Jan 14, 20260.290.300.260.280.28-1.75%5,138,529
Jan 13, 20260.290.290.270.290.29-2,403,349
Jan 12, 20260.290.290.270.290.29-1,327,245
Jan 9, 20260.290.300.270.290.29-1,257,581
Jan 8, 20260.290.280.280.290.29-845,929
Jan 7, 20260.300.300.280.290.29-1,760,783
Jan 6, 20260.290.300.280.290.29-2,411,834
Jan 5, 20260.290.300.280.290.29-327,316
Jan 2, 20260.290.300.300.290.29-351,877
Dec 31, 20250.290.300.290.290.29-2,373,430
Dec 30, 20250.290.290.270.290.29-636,079
Dec 29, 20250.290.290.270.290.29-687,775
Dec 24, 20250.280.280.270.290.29-186,687
Dec 23, 20250.290.290.270.290.29-2,742,630
Dec 22, 20250.290.280.270.290.29-265,770
Dec 19, 20250.290.280.270.290.29-2,347,927
Dec 18, 20250.290.280.270.290.29-1,114,165
Dec 17, 20250.290.290.270.290.29-3,183,763
Dec 16, 20250.290.290.270.290.29-910,335
Dec 15, 20250.280.300.270.290.297.55%4,654,281
Dec 12, 20250.280.300.250.270.27-8.62%17,773,260
Dec 11, 20250.290.300.290.290.29-835,528
Dec 10, 20250.290.300.290.290.29-177,036
Dec 9, 20250.320.310.290.290.29-7.94%3,735,085
Dec 8, 20250.290.350.290.320.328.62%25,445,910
Dec 5, 20250.290.290.280.290.29-1,237,572
Dec 4, 20250.300.300.290.290.29-3,183,484
Dec 3, 20250.380.350.270.290.29-22.67%36,786,750
Dec 2, 20250.380.350.350.380.38-968,548
Dec 1, 20250.380.350.350.380.38-500
Nov 28, 20250.380.370.350.380.38-614,722
Nov 27, 20250.380.380.350.380.38-136,191
Nov 26, 20250.380.370.350.380.38-520,771
Nov 25, 20250.380.370.360.380.38-2,173,824
Nov 24, 20250.380.380.360.380.38-2.60%6,755,040
Nov 21, 20250.390.380.370.390.39-511,640
Nov 20, 20250.420.410.380.390.39-8.33%3,453,979
Nov 19, 20250.430.430.390.420.42-1.18%1,832,016
Nov 18, 20250.420.440.410.430.431.19%1,566,261
Nov 17, 20250.400.420.400.420.426.33%3,044,119
Nov 14, 20250.420.400.390.400.40-5.95%2,953,954
Nov 13, 20250.420.390.390.420.42-1,210
Nov 12, 20250.420.420.390.420.42-1,432,750
Nov 11, 20250.420.430.390.420.42-785,088
Nov 10, 20250.420.450.380.420.421.20%1,120,688
Nov 7, 20250.420.450.380.420.42-222,795
Nov 6, 20250.390.420.380.420.426.41%2,194,129
Nov 5, 20250.420.430.390.390.39-6.02%2,507,018
Nov 4, 20250.430.410.400.420.42-2.35%4,758,022
Nov 3, 20250.430.430.410.430.43-1,951,759
Oct 31, 20250.430.440.410.430.43-3,568,587
Oct 30, 20250.470.450.410.430.43-8.60%2,324,503
Oct 29, 20250.470.450.450.470.47-611,318
Oct 28, 20250.470.470.450.470.47-2,790,964
Oct 27, 20250.480.460.450.470.47-2.11%2,013,942
Oct 24, 20250.420.580.410.480.4814.46%26,937,740
Oct 23, 20250.390.420.380.420.426.41%4,854,731
Oct 22, 20250.390.400.390.390.39-907,566
Oct 21, 20250.430.400.380.390.39-8.24%3,171,313
Oct 20, 20250.430.420.400.430.43-2,806,685
Oct 17, 20250.430.400.400.430.43-1,593
Oct 16, 20250.430.430.400.430.43-4,236,204
Oct 15, 20250.430.420.400.430.43-1,890,173
Oct 14, 20250.440.450.410.430.43-3.41%568,290
Oct 13, 20250.440.480.420.440.44-313,169