Physiomics (PYC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Physiomics

Date Open High Low Close* Volume
07/07/2026 0.48p 0.50p 0.46p 0.48p 273617
06/07/2026 0.48p 0.50p 0.46p 0.48p 33205
03/07/2026 0.48p 0.50p 0.46p 0.48p 243237
02/07/2026 0.48p 0.50p 0.46p 0.48p 2050325
01/07/2026 0.48p 0.50p 0.46p 0.48p 1317300
30/06/2026 0.50p 0.55p 0.46p 0.48p 3856283
29/06/2026 0.48p 0.50p 0.48p 0.50p 2887148
26/06/2026 0.48p 0.50p 0.40p 0.48p 8270331
25/06/2026 0.48p 0.50p 0.46p 0.48p 900242
24/06/2026 0.53p 0.53p 0.46p 0.48p 1171024
23/06/2026 0.53p 0.53p 0.50p 0.53p 209477
22/06/2026 0.53p 0.55p 0.51p 0.53p 846937
19/06/2026 0.53p 0.55p 0.51p 0.53p 2936928
18/06/2026 0.48p 0.54p 0.48p 0.53p 5734297
17/06/2026 0.50p 0.55p 0.46p 0.48p 1218795
16/06/2026 0.53p 0.54p 0.50p 0.53p 4690017
15/06/2026 0.53p 0.53p 0.50p 0.53p 7596810
12/06/2026 0.53p 0.54p 0.50p 0.53p 1621247
11/06/2026 0.53p 0.54p 0.50p 0.53p 15791423
10/06/2026 0.60p 0.60p 0.50p 0.53p 12710893
09/06/2026 0.60p 0.62p 0.55p 0.60p 3078418
08/06/2026 0.60p 0.64p 0.58p 0.60p 3192966
05/06/2026 0.63p 0.65p 0.59p 0.60p 4161648
04/06/2026 0.65p 0.66p 0.61p 0.63p 2375675
03/06/2026 0.70p 0.70p 0.62p 0.65p 7436228
02/06/2026 0.70p 0.74p 0.65p 0.70p 3843004
01/06/2026 0.70p 0.73p 0.65p 0.70p 4134851
29/05/2026 0.68p 0.75p 0.65p 0.70p 8380341
28/05/2026 0.70p 0.75p 0.65p 0.68p 2863269
27/05/2026 0.68p 0.80p 0.65p 0.70p 19670274
26/05/2026 0.65p 0.70p 0.62p 0.65p 4863752
22/05/2026 0.65p 0.70p 0.60p 0.65p 9891102
21/05/2026 0.55p 0.69p 0.55p 0.65p 17156512
20/05/2026 0.55p 0.60p 0.50p 0.55p 873417
19/05/2026 0.55p 0.57p 0.54p 0.55p 2624058
18/05/2026 0.58p 0.60p 0.54p 0.55p 3124201
15/05/2026 0.59p 0.59p 0.55p 0.58p 1164600
14/05/2026 0.60p 0.60p 0.55p 0.59p 2801077
13/05/2026 0.60p 0.61p 0.55p 0.60p 8411792
12/05/2026 0.64p 0.67p 0.55p 0.60p 22424876
11/05/2026 0.55p 0.67p 0.53p 0.64p 17821806
08/05/2026 0.53p 0.60p 0.50p 0.55p 6016503
07/05/2026 0.48p 0.51p 0.46p 0.50p 1661779
06/05/2026 0.50p 0.52p 0.45p 0.48p 9015285
05/05/2026 0.50p 0.55p 0.45p 0.50p 3130294
01/05/2026 0.50p 0.55p 0.45p 0.50p 9717462
30/04/2026 0.55p 0.55p 0.47p 0.50p 3473444
29/04/2026 0.50p 0.64p 0.48p 0.55p 37700812
28/04/2026 0.50p 0.51p 0.47p 0.50p 4007260
27/04/2026 0.50p 0.54p 0.45p 0.50p 9715049
24/04/2026 0.48p 0.53p 0.45p 0.50p 12644109
23/04/2026 0.48p 0.48p 0.45p 0.48p 1627204
22/04/2026 0.48p 0.48p 0.45p 0.48p 533711
21/04/2026 0.48p 0.50p 0.46p 0.48p 119617
20/04/2026 0.49p 0.50p 0.43p 0.48p 1625290
17/04/2026 0.50p 0.50p 0.45p 0.49p 4891454
16/04/2026 0.50p 0.52p 0.48p 0.50p 457831
15/04/2026 0.50p 0.50p 0.48p 0.50p 341738
14/04/2026 0.53p 0.54p 0.48p 0.50p 2868910
13/04/2026 0.48p 0.51p 0.44p 0.50p 10874769
10/04/2026 0.48p 0.50p 0.45p 0.48p 2119918
09/04/2026 0.46p 0.49p 0.43p 0.48p 5322760
08/04/2026 0.46p 0.46p 0.45p 0.46p 1718981
07/04/2026 0.46p 0.46p 0.43p 0.46p 1368856
02/04/2026 0.46p 0.46p 0.43p 0.46p 366137
01/04/2026 0.46p 0.46p 0.43p 0.46p 334386
31/03/2026 0.46p 0.48p 0.44p 0.46p 848421
30/03/2026 0.47p 0.47p 0.43p 0.46p 4048580
27/03/2026 0.47p 0.48p 0.46p 0.47p 1288867
26/03/2026 0.47p 0.48p 0.46p 0.47p 3766314
25/03/2026 0.46p 0.48p 0.46p 0.47p 1694879
24/03/2026 0.43p 0.47p 0.43p 0.46p 10682129
23/03/2026 0.43p 0.45p 0.40p 0.44p 6111422
20/03/2026 0.42p 0.43p 0.40p 0.43p 5358893
19/03/2026 0.42p 0.42p 0.40p 0.42p 10030455
18/03/2026 0.43p 0.45p 0.40p 0.43p 4662460
17/03/2026 0.45p 0.48p 0.40p 0.43p 6582707
16/03/2026 0.50p 0.51p 0.45p 0.47p 4926383
13/03/2026 0.51p 0.57p 0.47p 0.50p 4543153
12/03/2026 0.50p 0.58p 0.47p 0.53p 21217248
11/03/2026 0.40p 0.55p 0.40p 0.50p 27700286
10/03/2026 0.35p 0.45p 0.31p 0.40p 44669056
09/03/2026 0.45p 0.45p 0.42p 0.45p 302534
06/03/2026 0.45p 0.45p 0.40p 0.45p 269044
05/03/2026 0.50p 0.50p 0.43p 0.45p 1723775
04/03/2026 0.50p 0.55p 0.47p 0.50p 1771667
03/03/2026 0.50p 0.55p 0.45p 0.50p 2044042
02/03/2026 0.48p 0.53p 0.43p 0.50p 3085931
27/02/2026 0.48p 0.50p 0.45p 0.48p 4071470
26/02/2026 0.50p 0.55p 0.45p 0.48p 1839422
25/02/2026 0.50p 0.55p 0.47p 0.50p 133855
24/02/2026 0.50p 0.55p 0.47p 0.50p 299297
23/02/2026 0.50p 0.55p 0.45p 0.50p 2340127
20/02/2026 0.50p 0.60p 0.49p 0.50p 1251489
19/02/2026 0.50p 0.55p 0.45p 0.50p 1289157
18/02/2026 0.55p 0.57p 0.47p 0.50p 9294031
17/02/2026 0.55p 0.59p 0.52p 0.55p 6352036
16/02/2026 0.65p 0.70p 0.50p 0.55p 22091028
13/02/2026 0.50p 0.80p 0.50p 0.65p 31301308
12/02/2026 0.50p 0.54p 0.48p 0.50p 2083766
11/02/2026 0.48p 0.51p 0.47p 0.50p 1611368
10/02/2026 0.50p 0.51p 0.47p 0.48p 2048265
09/02/2026 0.53p 0.55p 0.45p 0.50p 2313087
06/02/2026 0.53p 0.55p 0.50p 0.53p 1316431
05/02/2026 0.55p 0.57p 0.50p 0.53p 8949220
04/02/2026 0.58p 0.60p 0.52p 0.55p 5826993
03/02/2026 0.63p 0.68p 0.55p 0.58p 27632710
02/02/2026 0.47p 0.65p 0.40p 0.63p 64157752
30/01/2026 0.28p 0.52p 0.28p 0.47p 71679016
29/01/2026 0.28p 0.28p 0.28p 0.28p 1124089
28/01/2026 0.29p 0.29p 0.26p 0.28p 910436
27/01/2026 0.28p 0.29p 0.26p 0.28p 5073541
26/01/2026 0.28p 0.29p 0.26p 0.28p 529012
23/01/2026 0.29p 0.30p 0.27p 0.28p 706515
22/01/2026 0.29p 0.30p 0.27p 0.29p 2880838
21/01/2026 0.29p 0.35p 0.28p 0.29p 25515812
20/01/2026 0.28p 0.30p 0.25p 0.28p 5576806
19/01/2026 0.28p 0.28p 0.25p 0.28p 1805160
16/01/2026 0.28p 0.28p 0.26p 0.28p 835952
15/01/2026 0.28p 0.28p 0.26p 0.28p 144777
14/01/2026 0.29p 0.30p 0.26p 0.28p 5138529
13/01/2026 0.29p 0.29p 0.27p 0.29p 2403349
12/01/2026 0.29p 0.29p 0.27p 0.29p 1327245
09/01/2026 0.29p 0.30p 0.27p 0.29p 1257581
08/01/2026 0.29p 0.29p 0.28p 0.29p 845929
07/01/2026 0.29p 0.30p 0.28p 0.29p 1760783
06/01/2026 0.29p 0.30p 0.28p 0.29p 2411834
05/01/2026 0.29p 0.30p 0.28p 0.29p 327316
02/01/2026 0.29p 0.30p 0.29p 0.29p 351877
01/01/2026 0.29p 0.30p 0.29p 0.29p 2373430
31/12/2025 0.29p 0.30p 0.29p 0.29p 2373430
30/12/2025 0.29p 0.29p 0.27p 0.29p 636079
29/12/2025 0.29p 0.29p 0.27p 0.29p 687775
26/12/2025 0.29p 0.29p 0.27p 0.29p 186687
25/12/2025 0.29p 0.29p 0.27p 0.29p 186687
24/12/2025 0.29p 0.29p 0.27p 0.29p 186687
23/12/2025 0.29p 0.29p 0.27p 0.29p 2742630
22/12/2025 0.29p 0.29p 0.27p 0.29p 265770
19/12/2025 0.29p 0.29p 0.27p 0.29p 2347927
18/12/2025 0.29p 0.29p 0.27p 0.29p 1114165
17/12/2025 0.29p 0.29p 0.27p 0.29p 3183763
16/12/2025 0.29p 0.29p 0.27p 0.29p 910335
15/12/2025 0.28p 0.30p 0.27p 0.29p 4654281
12/12/2025 0.29p 0.30p 0.25p 0.27p 17773260
11/12/2025 0.29p 0.30p 0.29p 0.29p 835528
10/12/2025 0.29p 0.30p 0.29p 0.29p 177036
09/12/2025 0.32p 0.32p 0.29p 0.29p 3735085
08/12/2025 0.29p 0.35p 0.29p 0.32p 25445914
05/12/2025 0.29p 0.29p 0.28p 0.29p 1237572
04/12/2025 0.29p 0.30p 0.29p 0.29p 3183484
03/12/2025 0.38p 0.38p 0.27p 0.29p 36786756
02/12/2025 0.38p 0.38p 0.35p 0.38p 968548
01/12/2025 0.38p 0.38p 0.35p 0.38p 500
28/11/2025 0.38p 0.38p 0.35p 0.38p 614722
27/11/2025 0.38p 0.38p 0.35p 0.38p 136191
26/11/2025 0.38p 0.38p 0.35p 0.38p 520771
25/11/2025 0.38p 0.38p 0.36p 0.38p 2173824
24/11/2025 0.39p 0.39p 0.36p 0.38p 6755040
21/11/2025 0.39p 0.39p 0.37p 0.39p 511640
20/11/2025 0.42p 0.42p 0.38p 0.39p 3453979
19/11/2025 0.43p 0.43p 0.39p 0.42p 1832016
18/11/2025 0.42p 0.44p 0.41p 0.43p 1566261
17/11/2025 0.40p 0.42p 0.40p 0.42p 3044119
14/11/2025 0.42p 0.42p 0.39p 0.40p 455454
13/11/2025 0.42p 0.42p 0.39p 0.42p 1210
12/11/2025 0.42p 0.42p 0.39p 0.42p 1432750
11/11/2025 0.42p 0.43p 0.39p 0.42p 785088
10/11/2025 0.42p 0.45p 0.38p 0.42p 1120688
07/11/2025 0.42p 0.45p 0.38p 0.42p 222795
06/11/2025 0.39p 0.42p 0.38p 0.42p 2194129
05/11/2025 0.42p 0.43p 0.39p 0.39p 2507018
04/11/2025 0.43p 0.43p 0.40p 0.42p 4758022
03/11/2025 0.43p 0.43p 0.41p 0.43p 1951759
31/10/2025 0.43p 0.44p 0.41p 0.43p 3568587
30/10/2025 0.47p 0.47p 0.41p 0.43p 2324503
29/10/2025 0.47p 0.47p 0.45p 0.47p 611318
28/10/2025 0.47p 0.47p 0.45p 0.47p 2790964
27/10/2025 0.48p 0.48p 0.45p 0.47p 2013942
24/10/2025 0.42p 0.58p 0.41p 0.48p 26937744
23/10/2025 0.39p 0.42p 0.38p 0.42p 4854731
22/10/2025 0.39p 0.40p 0.39p 0.39p 907566
21/10/2025 0.43p 0.43p 0.38p 0.39p 3171313
20/10/2025 0.43p 0.43p 0.40p 0.43p 2806685
17/10/2025 0.43p 0.43p 0.40p 0.43p 1593
16/10/2025 0.43p 0.43p 0.40p 0.43p 4236204
15/10/2025 0.43p 0.43p 0.40p 0.43p 1890173
14/10/2025 0.44p 0.45p 0.41p 0.43p 568290
13/10/2025 0.44p 0.48p 0.42p 0.44p 313169
10/10/2025 0.44p 0.45p 0.44p 0.44p 1233305
09/10/2025 0.44p 0.48p 0.40p 0.44p 2115643
08/10/2025 0.44p 0.46p 0.43p 0.44p 233696
07/10/2025 0.46p 0.48p 0.43p 0.44p 981837
06/10/2025 0.46p 0.46p 0.45p 0.46p 106476
03/10/2025 0.43p 0.48p 0.43p 0.46p 3136631
02/10/2025 0.43p 0.45p 0.42p 0.43p 2642933
01/10/2025 0.45p 0.46p 0.42p 0.43p 2607131
30/09/2025 0.47p 0.47p 0.43p 0.45p 3104636
29/09/2025 0.51p 0.51p 0.45p 0.47p 4276077
26/09/2025 0.49p 0.50p 0.47p 0.48p 1378805
25/09/2025 0.49p 0.49p 0.49p 0.49p 99903

*Close Price adjusted for both dividends and splits