1. Share Prices

  2. Physiomics PLC (PYC)

0.28p+0.02 (+7.55%)15 Dec 2025, 15:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Physiomics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20250.43p0.46p0.43p0.45p836,258
Sep 11, 20250.43p0.45p0.42p0.43p624,790
Sep 10, 20250.45p0.45p0.43p0.45p148,422
Sep 9, 20250.45p0.46p0.42p0.45p192,230
Sep 8, 20250.45p0.46p0.42p0.45p1,276,926
Sep 5, 20250.45p0.46p0.43p0.45p988,505
Sep 4, 20250.45p0.46p0.42p0.45p3,250,254
Sep 3, 20250.47p0.46p0.42p0.45p6,410,182
Sep 2, 20250.47p0.55p0.46p0.47p18,932,713
Sep 1, 20250.41p0.52p0.41p0.47p29,600,757
Aug 29, 20250.42p0.43p0.41p0.41p1,998,258
Aug 28, 20250.42p0.41p0.40p0.42p1,139,576
Aug 27, 20250.42p0.43p0.41p0.42p318,488
Aug 26, 20250.42p0.43p0.41p0.42p1,034,889
Aug 22, 20250.42p0.42p0.42p0.42p308,911
Aug 21, 20250.42p0.43p0.43p0.42p523,256
Aug 20, 20250.42p0.43p0.42p0.42p1,097,498
Aug 19, 20250.42p0.43p0.42p0.42p333,982
Aug 18, 20250.42p0.44p0.44p0.42p8,000
Aug 15, 20250.42p0.44p0.42p0.42p1,658,131
Aug 14, 20250.42p0.44p0.42p0.42p677,121
Aug 13, 20250.42p0.44p0.41p0.42p3,344,529
Aug 12, 20250.43p0.43p0.40p0.42p2,793,218
Aug 11, 20250.44p0.43p0.42p0.43p836,524
Aug 8, 20250.44p0.44p0.42p0.44p1,523,089
Aug 7, 20250.44p0.45p0.43p0.44p258,140
Aug 6, 20250.47p0.44p0.42p0.44p3,495,304
Aug 5, 20250.43p0.45p0.41p0.46p1,316,936
Aug 4, 20250.46p0.44p0.41p0.43p942,827
Aug 1, 20250.43p0.45p0.43p0.46p2,811,974
Jul 31, 20250.47p0.50p0.42p0.43p3,391,527
Jul 30, 20250.47p0.45p0.45p0.47p211,000
Jul 29, 20250.47p0.45p0.45p0.47p250,000
Jul 28, 20250.50p0.46p0.43p0.47p1,256,818
Jul 25, 20250.50p0.49p0.48p0.47p253,457
Jul 24, 20250.50p0.47p0.46p0.47p3,397,056
Jul 23, 20250.47p0.49p0.47p0.47p5,580,418
Jul 22, 20250.47p0.48p0.45p0.47p768,957
Jul 21, 20250.45p0.49p0.42p0.47p2,545,396
Jul 18, 20250.47p0.53p0.45p0.47p4,082,760
Jul 17, 20250.47p0.47p0.45p0.47p2,091,051
Jul 16, 20250.47p0.48p0.45p0.47p1,715,955
Jul 15, 20250.47p0.47p0.45p0.47p1,372,048
Jul 14, 20250.50p0.53p0.46p0.47p4,767,286
Jul 11, 20250.47p0.47p0.45p0.47p1,100,541
Jul 10, 20250.47p0.55p0.45p0.47p9,611,334
Jul 9, 20250.46p0.50p0.46p0.46p4,754,600
Jul 8, 20250.41p0.50p0.42p0.46p4,858,930
Jul 7, 20250.41p0.43p0.40p0.41p3,921,747
Jul 4, 20250.42p0.43p0.40p0.41p2,449,924
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC686.008.98
Goodwin PLC21,600.004.85
B&M European Value Retail S.A.163.704.37
Foresight Solar Fund Limited65.004.17
Airtel Africa PLC319.203.97
Antofagasta PLC3,040.003.68

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Rank Group PLC106.00-2.39
Ceres Power Holdings PLC266.20-2.28
Spire Healthcare Group PLC165.40-1.90
Fresnillo PLC2,856.00-1.65
Alfa Financial Software Holdings PLC218.00-1.58