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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.49	0.48	0.48	0.5	0.47	1.38M
September 25, 2025	0.49	0.49	0.49	0.49	0.49	199,806
September 24, 2025	0.49	0.49	0.49	0.5	0.46	4.14M
September 23, 2025	0.5	0.49	0.49	0.5	0.47	587,461
September 22, 2025	0.5	0.5	0.5	0.53	0.48	1.42M
September 19, 2025	0.51	0.5	0.5	0.53	0.47	4.86M
September 18, 2025	0.48	0.53	0.53	0.57	0.48	9.1M
September 17, 2025	0.51	0.48	0.48	0.53	0.46	3.69M
September 16, 2025	0.48	0.51	0.51	0.54	0.44	13.64M
September 15, 2025	0.45	0.48	0.48	0.49	0.42	5.54M
September 12, 2025	0.44	0.45	0.45	0.46	0.43	836,258
September 11, 2025	0.44	0.44	0.44	0.45	0.42	627,540
September 10, 2025	0.45	0.45	0.45	0.45	0.43	159,533
September 09, 2025	0.45	0.45	0.45	0.46	0.43	292,227
September 08, 2025	0.45	0.45	0.45	0.46	0.42	1.6M
September 05, 2025	0.45	0.45	0.45	0.46	0.43	1.51M
September 04, 2025	0.45	0.45	0.45	0.46	0.42	3.25M
September 03, 2025	0.48	0.45	0.45	0.48	0.42	6.41M
September 02, 2025	0.48	0.48	0.48	0.55	0.46	19.33M
September 01, 2025	0.41	0.48	0.48	0.52	0.41	29.6M
August 29, 2025	0.42	0.42	0.42	0.43	0.41	2.29M
August 28, 2025	0.41	0.43	0.43	0.43	0.4	1.15M
August 27, 2025	0.41	0.43	0.43	0.43	0.41	551,588
August 26, 2025	0.42	0.43	0.43	0.43	0.41	1.08M
August 22, 2025	0.42	0.43	0.43	0.43	0.42	343,022
August 21, 2025	0.43	0.43	0.43	0.43	0.43	1.02M
August 20, 2025	0.42	0.43	0.43	0.43	0.42	8M
August 19, 2025	0.44	0.43	0.43	0.44	0.42	345,675
August 18, 2025	0.44	0.43	0.43	0.44	0.43	16,000
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

Physiomics Plc (PYC.L) LSE