Physiomics Plc (PYC.L) LSE

0.29

+0(+0.00%)

Updated at December 24 11:35AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.38	0.38	0.38	0.38	0.36	2.31M
November 24, 2025	0.39	0.38	0.38	0.39	0.36	6.76M
November 21, 2025	0.39	0.39	0.39	0.39	0.37	638,512
November 20, 2025	0.42	0.39	0.39	0.42	0.38	3.55M
November 19, 2025	0.43	0.42	0.42	0.43	0.39	2.19M
November 18, 2025	0.42	0.43	0.43	0.44	0.41	1.64M
November 17, 2025	0.4	0.42	0.42	0.42	0.4	3.04M
November 14, 2025	0.42	0.4	0.4	0.42	0.39	2.95M
November 13, 2025	0.42	0.42	0.42	0.42	0.39	1,210
November 12, 2025	0.42	0.42	0.42	0.42	0.39	2.24M
November 11, 2025	0.42	0.42	0.42	0.43	0.39	851,754
November 10, 2025	0.42	0.42	0.42	0.45	0.38	2.88M
November 07, 2025	0.42	0.42	0.42	0.45	0.38	357,791
November 06, 2025	0.39	0.42	0.42	0.42	0.38	2.32M
November 05, 2025	0.42	0.39	0.39	0.43	0.39	2.51M
November 04, 2025	0.43	0.42	0.42	0.43	0.4	4.76M
November 03, 2025	0.41	0.43	0.43	0.43	0.41	1.96M
October 31, 2025	0.43	0.43	0.43	0.44	0.41	3.68M
October 30, 2025	0.47	0.43	0.43	0.47	0.41	2.32M
October 29, 2025	0.47	0.47	0.47	0.47	0.45	611,518
October 28, 2025	0.47	0.47	0.47	0.47	0.45	2.79M
October 27, 2025	0.48	0.47	0.47	0.48	0.45	2.11M
October 24, 2025	0.42	0.48	0.48	0.58	0.41	26.94M
October 23, 2025	0.39	0.42	0.42	0.42	0.38	4.97M
October 22, 2025	0.39	0.39	0.39	0.4	0.39	1.31M
October 21, 2025	0.43	0.39	0.39	0.43	0.38	3.17M
October 20, 2025	0.43	0.43	0.43	0.43	0.4	2.93M
October 17, 2025	0.43	0.43	0.43	0.43	0.4	1,618
October 16, 2025	0.43	0.43	0.43	0.43	0.4	4.54M
October 15, 2025	0.43	0.43	0.43	0.43	0.4	1.89M
October 14, 2025	0.44	0.43	0.43	0.45	0.41	568,290
October 13, 2025	0.44	0.44	0.44	0.48	0.42	378,171
October 10, 2025	0.44	0.44	0.44	0.45	0.44	1.79M
October 09, 2025	0.44	0.44	0.44	0.48	0.4	2.14M
October 08, 2025	0.44	0.44	0.44	0.46	0.43	417,392
October 07, 2025	0.46	0.44	0.44	0.48	0.43	1.2M
October 06, 2025	0.46	0.46	0.46	0.46	0.45	106,476
October 03, 2025	0.43	0.46	0.46	0.48	0.43	3.14M
October 02, 2025	0.43	0.43	0.43	0.45	0.42	3.04M