Physiomics (PYC) Historical Prices

Time Period

Events

GB:PYC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.43	0.44	0.41	0.43	0.43	+0.00%	3,261,089	1.04
Oct 29, 2026	0.48	0.45	0.40	0.43	0.43	-10.53%	14,142,077	4.76
Oct 28, 2026	0.48	0.47	0.43	0.48	0.48	+0.00%	6,902,457	2.35
Oct 27, 2026	0.48	0.47	0.45	0.48	0.48	+0.00%	595,612	0.20
Oct 26, 2026	0.48	0.47	0.47	0.48	0.48	+0.00%	116,198	0.04
Oct 23, 2026	0.48	0.46	0.45	0.48	0.48	+0.00%	200,001	0.07
Oct 22, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	195,895	0.06
Oct 21, 2026	0.48	0.50	0.50	0.48	0.48	+0.00%	34	0.00
Oct 20, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	971,692	0.32
Oct 19, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	1,134,827	0.37
Oct 16, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	2,002,172	0.65
Oct 15, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	522,766	0.16
Oct 14, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	2,657,632	0.83
Oct 13, 2026	0.48	0.50	0.47	0.48	0.48	+0.00%	949,829	0.30
Oct 12, 2026	0.48	0.50	0.45	0.48	0.48	+0.00%	122,004	0.04
Oct 09, 2026	0.53	0.52	0.47	0.48	0.48	-9.52%	8,583,565	2.73
Oct 08, 2026	0.53	0.55	0.50	0.53	0.53	+0.00%	339,934	0.10
Oct 07, 2026	0.53	0.52	0.50	0.53	0.53	+0.00%	1,127,154	0.32
Oct 06, 2026	0.53	0.55	0.50	0.53	0.53	+0.00%	1,401,125	0.39
Oct 05, 2026	0.53	0.53	0.50	0.53	0.53	+0.00%	1,058,694	0.29
Oct 02, 2026	0.53	0.53	0.50	0.53	0.53	+0.00%	155,268	0.04
Oct 01, 2026	0.53	0.55	0.50	0.53	0.53	+0.00%	1,825,068	0.51
Sep 30, 2026	0.53	0.55	0.50	0.53	0.53	+0.00%	1,556,551	0.43
Sep 29, 2026	0.53	0.55	0.51	0.53	0.53	+0.00%	281,263	0.08
Sep 28, 2026	0.53	0.55	0.50	0.53	0.53	+0.00%	1,316,928	0.36
Sep 25, 2026	0.53	0.54	0.50	0.53	0.53	+0.00%	1,275,272	0.35
Sep 24, 2026	0.53	0.54	0.50	0.53	0.53	+0.00%	4,953,887	1.37
Sep 23, 2026	0.48	0.55	0.50	0.53	0.53	+10.53%	21,053,756	6.15
Sep 22, 2026	0.51	0.52	0.47	0.48	0.48	-6.86%	7,626,601	2.30
Sep 21, 2026	0.53	0.54	0.48	0.51	0.51	-2.86%	9,347,897	2.93
Sep 18, 2026	0.53	0.53	0.52	0.53	0.53	+0.00%	1,702,733	0.54
Sep 17, 2026	0.53	0.53	0.50	0.53	0.53	+0.00%	2,991,992	0.96
Sep 16, 2026	0.53	0.55	0.50	0.53	0.53	+0.00%	529,252	0.17
Sep 15, 2026	0.53	0.53	0.50	0.53	0.53	+0.00%	6,910,912	2.19
Sep 14, 2026	0.53	0.55	0.52	0.53	0.53	+0.00%	1,252,602	0.40
Sep 11, 2026	0.55	0.60	0.50	0.53	0.53	-4.55%	1,602,000	0.50
Sep 10, 2026	0.60	0.65	0.52	0.55	0.55	-4.35%	10,143,141	3.21
Sep 09, 2026	0.53	0.60	0.53	0.58	0.58	+9.52%	8,091,847	2.63
Sep 08, 2026	0.52	0.55	0.50	0.53	0.53	+1.94%	7,441,138	2.32
Sep 07, 2026	0.52	0.48	0.48	0.52	0.52	+0.00%	1,383	0.00
Sep 04, 2026	0.52	0.50	0.48	0.52	0.52	+0.00%	481,192	0.14
Sep 03, 2026	0.52	0.51	0.48	0.52	0.52	+0.00%	521,126	0.15
Sep 02, 2026	0.52	0.55	0.48	0.52	0.52	+0.00%	1,199,739	0.34
Sep 01, 2026	0.52	0.52	0.48	0.52	0.52	+0.00%	555,878	0.16
Aug 31, 2026	0.52	0.52	0.51	0.52	0.52	+0.00%	0	0.00
Aug 28, 2026	0.52	0.52	0.51	0.52	0.52	+0.00%	870,394	0.23
Aug 27, 2026	0.52	0.51	0.48	0.52	0.52	+0.00%	1,113,072	0.29
Aug 26, 2026	0.52	0.55	0.48	0.52	0.52	+0.00%	3,210,057	0.83
Aug 25, 2026	0.52	0.52	0.48	0.52	0.52	+0.00%	2,814,292	0.73
Aug 24, 2026	0.47	0.55	0.47	0.52	0.52	+9.57%	18,228,268	4.69

Physiomics historical prices

Physiomics (PYC) Historical Prices

Become an Expert with TipRanks Premium