Physiomics Plc - PYC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.42	0.43	0.43	0.44	0.42	2M
August 14, 2025	0.42	0.43	0.43	0.44	0.42	811,358
August 13, 2025	0.43	0.43	0.43	0.44	0.42	3.71M
August 12, 2025	0.41	0.43	0.43	0.43	0.4	2.79M
August 11, 2025	0.42	0.44	0.44	0.44	0.42	1.07M
August 08, 2025	0.43	0.44	0.44	0.44	0.42	1.52M
August 07, 2025	0.43	0.44	0.44	0.45	0.43	272,140
August 06, 2025	0.44	0.44	0.44	0.44	0.42	3.54M
August 05, 2025	0.41	0.46	0.46	0.46	0.41	1.32M
August 04, 2025	0.43	0.43	0.43	0.44	0.41	942,827
August 01, 2025	0.43	0.46	0.46	0.46	0.43	2.81M
July 31, 2025	0.47	0.44	0.44	0.5	0.43	3.39M
July 30, 2025	0.45	0.48	0.48	0.48	0.45	311,000
July 29, 2025	0.45	0.48	0.48	0.48	0.45	250,000
July 28, 2025	0.46	0.48	0.48	0.48	0.43	2.44M
July 25, 2025	0.49	0.48	0.48	0.49	0.48	263,457
July 24, 2025	0.47	0.48	0.48	0.48	0.46	4.2M
July 23, 2025	0.47	0.48	0.48	0.5	0.47	5.58M
July 22, 2025	0.48	0.47	0.47	0.48	0.45	768,957
July 21, 2025	0.46	0.48	0.48	0.49	0.42	2.55M
July 18, 2025	0.48	0.48	0.48	0.53	0.45	4.08M
July 17, 2025	0.48	0.48	0.48	0.48	0.45	2.09M
July 16, 2025	0.48	0.48	0.48	0.48	0.45	1.82M
July 15, 2025	0.45	0.47	0.47	0.47	0.45	1.37M
July 14, 2025	0.53	0.48	0.48	0.53	0.46	4.77M
July 11, 2025	0.47	0.48	0.48	0.48	0.45	1.25M
July 10, 2025	0.5	0.48	0.48	0.55	0.45	9.61M
July 09, 2025	0.5	0.46	0.46	0.5	0.46	4.75M
July 08, 2025	0.43	0.46	0.46	0.5	0.42	4.86M
July 07, 2025	0.41	0.42	0.42	0.43	0.4	3.92M
July 04, 2025	0.43	0.42	0.42	0.43	0.4	2.45M
July 03, 2025	0.44	0.43	0.43	0.44	0.4	7.09M
July 02, 2025	0.46	0.45	0.45	0.46	0.43	1.95M
July 01, 2025	0.5	0.48	0.48	0.5	0.43	3.32M
June 30, 2025	0.48	0.47	0.47	0.48	0.44	2.95M
June 27, 2025	0.45	0.48	0.48	0.48	0.45	1.65M
June 26, 2025	0.46	0.48	0.48	0.49	0.44	2.95M
June 25, 2025	0.46	0.49	0.49	0.49	0.46	669,625
June 24, 2025	0.45	0.49	0.49	0.52	0.45	1.94M
June 23, 2025	0.47	0.46	0.46	0.47	0.45	4.19M
June 20, 2025	0.47	0.5	0.5	0.52	0.47	3.36M
June 19, 2025	0.46	0.5	0.5	0.51	0.46	788,480
June 18, 2025	0.5	0.5	0.5	0.52	0.46	2.12M
June 17, 2025	0.46	0.5	0.5	0.5	0.46	3.36M
June 16, 2025	0.52	0.5	0.5	0.53	0.45	9.13M
June 13, 2025	0.46	0.46	0.46	0.47	0.46	945,557
June 12, 2025	0.44	0.45	0.45	0.46	0.44	2.51M
June 11, 2025	0.47	0.46	0.46	0.47	0.44	920,701
June 10, 2025	0.46	0.46	0.46	0.47	0.43	13.22M
June 09, 2025	0.45	0.48	0.48	0.48	0.45	2.4M
June 06, 2025	0.48	0.48	0.48	0.48	0.45	3.2M
June 05, 2025	0.52	0.47	0.47	0.52	0.46	10.74M
June 04, 2025	0.47	0.52	0.52	0.59	0.46	57.04M
June 03, 2025	0.42	0.46	0.46	0.54	0.42	56.17M
June 02, 2025	0.41	0.42	0.42	0.42	0.39	7.85M
May 30, 2025	0.41	0.41	0.41	0.42	0.4	3.85M
May 29, 2025	0.43	0.42	0.42	0.44	0.39	8.16M
May 28, 2025	0.4	0.41	0.41	0.41	0.4	2M
May 27, 2025	0.4	0.41	0.41	0.41	0.39	6.3M
May 23, 2025	0.4	0.42	0.42	0.42	0.4	2.83M

Physiomics Plc (PYC.L) LSE