1. Share Prices

  2. Physiomics PLC (PYC)

0.39p-0.03 (-6.02%)05 Nov 2025, 16:26
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
Nov 5, 20250.41p0.42p0.39p0.39p2,507,018
Nov 4, 20250.42p0.41p0.40p0.41p4,758,022
Nov 3, 20250.42p0.43p0.41p0.42p1,951,759
Oct 31, 20250.42p0.44p0.41p0.42p3,568,587
Oct 30, 20250.47p0.45p0.41p0.42p2,324,503
Oct 29, 20250.47p0.45p0.45p0.47p611,318
Oct 28, 20250.47p0.47p0.45p0.47p2,790,964
Oct 27, 20250.47p0.46p0.45p0.47p2,013,942
Oct 24, 20250.41p0.58p0.41p0.47p26,937,745
Oct 23, 20250.39p0.42p0.38p0.41p4,854,731
Oct 22, 20250.39p0.40p0.39p0.39p907,566
Oct 21, 20250.42p0.40p0.38p0.39p3,171,313
Oct 20, 20250.42p0.42p0.40p0.42p2,806,685
Oct 17, 20250.42p0.40p0.40p0.42p1,593
Oct 16, 20250.42p0.42p0.40p0.42p4,236,204
Oct 15, 20250.42p0.42p0.40p0.42p1,890,173
Oct 14, 20250.44p0.45p0.41p0.42p568,290
Oct 13, 20250.44p0.48p0.42p0.44p313,169
Oct 10, 20250.44p0.45p0.44p0.44p1,233,305
Oct 9, 20250.44p0.48p0.40p0.44p2,115,643
Oct 8, 20250.44p0.46p0.43p0.44p233,696
Oct 7, 20250.46p0.48p0.43p0.44p981,837
Oct 6, 20250.46p0.45p0.45p0.46p106,476
Oct 3, 20250.42p0.48p0.44p0.46p3,136,631
Oct 2, 20250.42p0.45p0.42p0.42p2,642,933
Oct 1, 20250.45p0.46p0.42p0.42p2,607,131
Sep 30, 20250.47p0.45p0.43p0.45p3,104,636
Sep 29, 20250.51p0.48p0.45p0.47p4,276,077
Sep 26, 20250.48p0.50p0.47p0.48p1,378,805
Sep 25, 20250.48p0.49p0.49p0.48p99,903
Sep 24, 20250.48p0.50p0.46p0.48p3,146,831
Sep 23, 20250.50p0.48p0.47p0.48p356,492
Sep 22, 20250.50p0.53p0.48p0.50p1,000,600
Sep 19, 20250.53p0.53p0.47p0.50p4,858,163
Sep 18, 20250.47p0.57p0.48p0.53p8,916,581
Sep 17, 20250.51p0.53p0.46p0.47p3,677,526
Sep 16, 20250.47p0.54p0.44p0.51p13,643,415
Sep 15, 20250.45p0.49p0.42p0.47p5,437,493
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
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.