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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.6	0.49	1.25M
February 19, 2026	0.5	0.5	0.5	0.55	0.45	1.48M
February 18, 2026	0.55	0.5	0.5	0.57	0.47	9.4M
February 17, 2026	0.55	0.55	0.55	0.59	0.52	6.59M
February 16, 2026	0.69	0.55	0.55	0.7	0.5	22.09M
February 13, 2026	0.5	0.65	0.65	0.8	0.5	31.3M
February 12, 2026	0.5	0.5	0.5	0.54	0.48	2.08M
February 11, 2026	0.48	0.5	0.5	0.51	0.47	1.87M
February 10, 2026	0.5	0.48	0.48	0.51	0.47	2.05M
February 09, 2026	0.53	0.5	0.5	0.55	0.45	3.81M
February 06, 2026	0.53	0.53	0.5	0.55	0.5	1.32M
February 05, 2026	0.55	0.53	0.53	0.57	0.5	9.94M
February 04, 2026	0.57	0.55	0.55	0.6	0.52	5.83M
February 03, 2026	0.63	0.57	0.57	0.68	0.55	27.63M
February 02, 2026	0.44	0.63	0.63	0.65	0.4	64.16M
January 30, 2026	0.28	0.47	0.47	0.52	0.28	71.68M
January 29, 2026	0.28	0.28	0.28	0.28	0.28	2.01M
January 28, 2026	0.28	0.28	0.28	0.28	0.26	954,280
January 27, 2026	0.28	0.28	0.28	0.28	0.26	5.07M
January 26, 2026	0.28	0.28	0.28	0.29	0.26	529,012
January 23, 2026	0.28	0.28	0.28	0.3	0.27	707,515
January 22, 2026	0.29	0.28	0.28	0.3	0.27	2.88M
January 21, 2026	0.3	0.29	0.29	0.35	0.28	25.52M
January 20, 2026	0.28	0.28	0.28	0.3	0.25	5.58M
January 19, 2026	0.28	0.28	0.28	0.28	0.25	1.81M
January 16, 2026	0.28	0.26	0.26	0.28	0.26	885,132
January 15, 2026	0.28	0.28	0.28	0.28	0.26	166,921
January 14, 2026	0.28	0.28	0.28	0.3	0.26	5.24M
January 13, 2026	0.28	0.28	0.28	0.29	0.27	2.4M
January 12, 2026	0.28	0.28	0.28	0.29	0.27	2.33M
January 09, 2026	0.28	0.28	0.28	0.3	0.27	1.26M
January 08, 2026	0.28	0.28	0.28	0.28	0.28	845,929
January 07, 2026	0.28	0.28	0.28	0.3	0.28	1.76M
January 06, 2026	0.28	0.28	0.28	0.3	0.28	2.53M
January 05, 2026	0.28	0.28	0.28	0.3	0.28	577,316
January 02, 2026	0.3	0.28	0.28	0.3	0.28	686,563
December 31, 2025	0.28	0.28	0.28	0.3	0.28	2.57M
December 30, 2025	0.28	0.28	0.28	0.29	0.27	871,224
December 29, 2025	0.28	0.28	0.28	0.29	0.27	687,775
December 24, 2025	0.28	0.28	0.28	0.28	0.27	223,374
December 23, 2025	0.28	0.28	0.28	0.29	0.27	3.43M
December 22, 2025	0.28	0.28	0.28	0.28	0.27	354,436
December 19, 2025	0.28	0.28	0.28	0.28	0.27	2.37M
December 18, 2025	0.28	0.28	0.28	0.28	0.27	1.51M
December 17, 2025	0.27	0.28	0.28	0.29	0.27	3.24M
December 16, 2025	0.28	0.28	0.28	0.29	0.27	910,335
December 15, 2025	0.28	0.28	0.28	0.3	0.27	4.72M
December 12, 2025	0.29	0.27	0.27	0.3	0.25	17.77M
December 11, 2025	0.29	0.29	0.29	0.3	0.29	835,528
December 10, 2025	0.29	0.29	0.29	0.3	0.29	210,706
December 09, 2025	0.32	0.29	0.29	0.32	0.28	3.74M
December 08, 2025	0.29	0.32	0.32	0.35	0.28	26.91M
December 05, 2025	0.29	0.29	0.29	0.29	0.28	1.44M
December 04, 2025	0.3	0.29	0.29	0.3	0.28	3.19M
December 03, 2025	0.38	0.29	0.29	0.38	0.27	36.91M
December 02, 2025	0.35	0.38	0.38	0.38	0.35	1.93M
December 01, 2025	0.38	0.38	0.38	0.38	0.35	1,000
November 28, 2025	0.38	0.38	0.38	0.38	0.35	663,473
November 27, 2025	0.38	0.38	0.38	0.38	0.35	136,191
November 26, 2025	0.38	0.38	0.38	0.38	0.35	530,771

Physiomics Plc (PYC.L) LSE