Physiomics Plc (PYC.L) LSE

0.73

+0.0273(+3.90%)

Updated at June 02 12:29PM

Currency In GBp

PYC.L Historical Return

If you invested 1000 GBp in Physiomics Plc (PYC.L) 10 years ago, it would be worth 191.39 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 111.04 GBp, while 1000 GBp invested 1 year ago would be worth 1,752.53 GBp. This corresponds to total returns of -80.86%, -88.9%, 75.25%, respectively, with annualized returns of -15.23%, -35.55%, 75.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PYC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.7	0.7	0.7	0.73	0.65	4.13M
May 29, 2026	0.68	0.7	0.7	0.75	0.65	10.38M
May 28, 2026	0.7	0.68	0.68	0.75	0.65	3.02M
May 27, 2026	0.68	0.7	0.7	0.8	0.65	19.71M
May 26, 2026	0.65	0.65	0.65	0.7	0.62	4.88M
May 22, 2026	0.65	0.65	0.65	0.7	0.6	8.79M
May 21, 2026	0.55	0.65	0.65	0.69	0.55	18.36M
May 20, 2026	0.55	0.55	0.55	0.6	0.5	1.5M
May 19, 2026	0.57	0.55	0.55	0.57	0.55	2.8M
May 18, 2026	0.57	0.55	0.55	0.6	0.55	4.62M
May 15, 2026	0.59	0.57	0.57	0.59	0.55	1.16M
May 14, 2026	0.6	0.59	0.59	0.6	0.55	2.97M
May 13, 2026	0.6	0.6	0.6	0.61	0.55	9.91M
May 12, 2026	0.66	0.6	0.6	0.67	0.55	22.72M
May 11, 2026	0.55	0.64	0.64	0.67	0.53	17.82M
May 08, 2026	0.53	0.55	0.55	0.6	0.5	6.95M
May 07, 2026	0.48	0.5	0.5	0.51	0.46	9.66M
May 06, 2026	0.5	0.48	0.48	0.52	0.45	9.02M
May 05, 2026	0.5	0.5	0.5	0.55	0.45	3.13M
May 01, 2026	0.5	0.5	0.5	0.55	0.45	9.72M
April 30, 2026	0.55	0.5	0.5	0.55	0.47	3.47M
April 29, 2026	0.5	0.55	0.55	0.64	0.48	37.7M
April 28, 2026	0.5	0.5	0.5	0.51	0.47	5.77M
April 27, 2026	0.5	0.5	0.5	0.54	0.45	10.67M
April 24, 2026	0.48	0.5	0.5	0.53	0.45	12.64M
April 23, 2026	0.48	0.48	0.48	0.48	0.45	1.63M
April 22, 2026	0.48	0.48	0.48	0.48	0.45	533,848
April 21, 2026	0.5	0.48	0.48	0.5	0.46	119,617
April 20, 2026	0.49	0.48	0.48	0.5	0.43	1.63M
April 17, 2026	0.5	0.49	0.49	0.5	0.45	5.79M
April 16, 2026	0.5	0.5	0.5	0.52	0.48	457,831
April 15, 2026	0.5	0.5	0.5	0.5	0.48	366,738
April 14, 2026	0.53	0.5	0.5	0.54	0.48	2.87M
April 13, 2026	0.48	0.5	0.5	0.51	0.44	12.34M
April 10, 2026	0.48	0.48	0.48	0.5	0.45	2.12M
April 09, 2026	0.46	0.48	0.48	0.49	0.43	5.37M
April 08, 2026	0.46	0.46	0.46	0.46	0.45	1.76M
April 07, 2026	0.46	0.46	0.46	0.46	0.43	1.61M
April 02, 2026	0.46	0.46	0.46	0.46	0.43	366,137
April 01, 2026	0.46	0.46	0.46	0.46	0.43	659,386
March 31, 2026	0.46	0.46	0.46	0.48	0.44	1.04M
March 30, 2026	0.47	0.46	0.46	0.47	0.43	4.05M
March 27, 2026	0.47	0.47	0.47	0.48	0.46	2.16M
March 26, 2026	0.47	0.47	0.47	0.48	0.46	5.35M
March 25, 2026	0.46	0.47	0.47	0.48	0.46	1.9M
March 24, 2026	0.43	0.46	0.46	0.47	0.43	10.68M
March 23, 2026	0.43	0.44	0.44	0.45	0.4	6.56M
March 20, 2026	0.42	0.43	0.43	0.43	0.4	9.11M
March 19, 2026	0.42	0.42	0.42	0.42	0.4	10.63M
March 18, 2026	0.43	0.43	0.43	0.45	0.4	5.66M
March 17, 2026	0.45	0.43	0.43	0.48	0.4	8.58M
March 16, 2026	0.5	0.47	0.47	0.51	0.45	5.14M
March 13, 2026	0.51	0.5	0.5	0.57	0.47	4.83M
March 12, 2026	0.51	0.53	0.53	0.58	0.47	21.27M
March 11, 2026	0.4	0.5	0.5	0.55	0.4	27.7M
March 10, 2026	0.31	0.4	0.4	0.45	0.31	44.67M
March 09, 2026	0.45	0.45	0.45	0.45	0.42	602,474
March 06, 2026	0.45	0.45	0.45	0.45	0.4	269,044
March 05, 2026	0.5	0.45	0.45	0.5	0.43	2.02M
March 04, 2026	0.5	0.5	0.5	0.55	0.47	1.8M