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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	0.45	0.43	0.43	0.46	0.42	2.7M
September 30, 2025	0.47	0.45	0.45	0.47	0.43	4.07M
September 29, 2025	0.51	0.47	0.47	0.51	0.45	4.38M
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

Physiomics Plc (PYC.L) LSE