Physiomics Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.475	0.475	0.451	0.475	0.475	200,001
2026-10-22	0.475	0.500	0.450	0.475	0.475	195,895
2026-10-21	0.475	0.500	0.475	0.475	0.475	34
2026-10-20	0.475	0.500	0.450	0.475	0.475	971,692
2026-10-19	0.475	0.500	0.450	0.475	0.475	1,134,827
2026-10-16	0.475	0.500	0.450	0.475	0.475	2,002,172
2026-10-15	0.475	0.500	0.450	0.475	0.475	522,766
2026-10-14	0.475	0.500	0.453	0.475	0.475	2,657,632
2026-10-13	0.475	0.500	0.472	0.475	0.475	949,829
2026-10-12	0.475	0.500	0.450	0.475	0.475	122,004
2026-10-09	0.525	0.525	0.470	0.475	0.475	8,583,565
2026-10-08	0.525	0.550	0.503	0.525	0.525	339,934
2026-10-07	0.525	0.525	0.503	0.525	0.525	1,127,154
2026-10-06	0.525	0.550	0.500	0.525	0.525	1,401,125
2026-10-05	0.525	0.533	0.503	0.525	0.525	1,058,694
2026-10-02	0.525	0.533	0.500	0.525	0.525	155,268
2026-10-01	0.525	0.550	0.500	0.525	0.525	1,825,068
2026-09-30	0.525	0.550	0.500	0.525	0.525	1,556,551
2026-09-29	0.525	0.550	0.510	0.525	0.525	281,263
2026-09-28	0.525	0.550	0.500	0.525	0.525	1,316,928
2026-09-25	0.525	0.535	0.500	0.525	0.525	1,275,272
2026-09-24	0.525	0.539	0.503	0.525	0.525	4,953,887
2026-09-23	0.500	0.550	0.500	0.525	0.525	26,053,755
2026-09-22	0.510	0.520	0.468	0.475	0.475	7,626,601
2026-09-21	0.525	0.535	0.480	0.510	0.510	9,347,897
2026-09-18	0.525	0.525	0.525	0.525	0.525	1,702,733
2026-09-17	0.525	0.530	0.500	0.525	0.525	2,991,992
2026-09-16	0.525	0.550	0.500	0.525	0.525	529,252
2026-09-15	0.525	0.525	0.500	0.525	0.525	6,910,912
2026-09-14	0.525	0.550	0.515	0.525	0.525	1,252,602
2026-09-11	0.550	0.600	0.500	0.525	0.525	1,602,000
2026-09-10	0.600	0.650	0.520	0.550	0.550	10,143,141
2026-09-09	0.534	0.600	0.534	0.575	0.575	8,091,847
2026-09-08	0.515	0.550	0.504	0.525	0.525	7,441,138
2026-09-07	0.515	0.515	0.480	0.515	0.515	1,383
2026-09-04	0.515	0.515	0.484	0.515	0.515	481,192
2026-09-03	0.515	0.515	0.484	0.515	0.515	521,126
2026-09-02	0.515	0.550	0.480	0.515	0.515	1,199,739
2026-09-01	0.515	0.524	0.480	0.515	0.515	555,878
2026-08-28	0.515	0.515	0.511	0.515	0.515	870,394
2026-08-27	0.515	0.515	0.480	0.515	0.515	1,113,072
2026-08-26	0.515	0.550	0.480	0.515	0.515	3,210,057
2026-08-25	0.515	0.524	0.483	0.515	0.515	2,814,292
2026-08-24	0.470	0.550	0.470	0.515	0.515	18,228,268
2026-08-21	0.470	0.475	0.447	0.470	0.470	1,888,647
2026-08-20	0.470	0.470	0.469	0.470	0.470	72,495
2026-08-19	0.470	0.500	0.440	0.470	0.470	502,512
2026-08-18	0.465	0.480	0.446	0.470	0.470	11,256,678
2026-08-17	0.450	0.450	0.430	0.450	0.450	2,483,303
2026-08-14	0.445	0.450	0.435	0.450	0.450	1,325,705
2026-08-13	0.445	0.445	0.427	0.445	0.445	82,327
2026-08-12	0.445	0.445	0.420	0.445	0.445	274,963
2026-08-11	0.465	0.470	0.420	0.445	0.445	3,211,674
2026-08-10	0.465	0.465	0.432	0.465	0.465	3,475,464
2026-08-07	0.465	0.465	0.444	0.465	0.465	1,313,289
2026-08-06	0.465	0.465	0.430	0.465	0.465	2,301,124
2026-08-05	0.465	0.465	0.439	0.465	0.465	1,584,999
2026-08-04	0.471	0.471	0.410	0.465	0.465	5,416,371
2026-08-03	0.480	0.480	0.451	0.475	0.475	4,175,428
2026-07-31	0.480	0.485	0.460	0.480	0.480	4,382,342

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.