1. Share Prices

  2. Physiomics PLC (PYC)

0.44p-0.02 (-4.35%)06 Aug 2025, 12:09
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
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
Jul 3, 20250.45p0.44p0.40p0.42p7,091,249
Jul 2, 20250.47p0.46p0.43p0.45p1,950,923
Jul 1, 20250.47p0.49p0.43p0.47p3,318,097
Jun 30, 20250.47p0.48p0.43p0.47p2,949,512
Jun 27, 20250.47p0.48p0.45p0.47p1,620,304
Jun 26, 20250.49p0.48p0.44p0.47p2,924,750
Jun 25, 20250.49p0.46p0.46p0.49p669,625
Jun 24, 20250.46p0.52p0.45p0.49p1,941,171
Jun 23, 20250.50p0.47p0.45p0.46p4,192,026
Jun 20, 20250.50p0.52p0.47p0.50p3,359,039
Jun 19, 20250.50p0.51p0.46p0.50p788,480
Jun 18, 20250.50p0.52p0.46p0.50p1,824,772
Jun 17, 20250.50p0.50p0.46p0.50p3,356,343
Jun 16, 20250.49p0.53p0.45p0.50p9,128,082
Jun 13, 20250.45p0.47p0.46p0.46p645,557
Jun 12, 20250.46p0.46p0.43p0.45p2,512,882
Jun 11, 20250.46p0.47p0.44p0.46p920,701
Jun 10, 20250.47p0.47p0.42p0.46p13,222,838
Jun 9, 20250.47p0.46p0.45p0.47p2,400,000
Jun 6, 20250.47p0.48p0.45p0.47p3,199,207
Jun 5, 20250.52p0.52p0.46p0.47p10,741,932
Jun 4, 20250.46p0.59p0.46p0.52p57,036,074
Jun 3, 20250.41p0.54p0.42p0.46p56,169,497
Jun 2, 20250.41p0.42p0.39p0.41p7,846,707
May 30, 20250.41p0.42p0.40p0.41p3,848,958
May 29, 20250.42p0.44p0.39p0.41p7,222,568
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.