Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.725	0.725	0.716	0.725	0.725	30,309
2024-09-04	0.725	0.725	0.700	0.725	0.725	1,730,972
2024-09-03	0.725	0.725	0.705	0.725	0.725	495,692
2024-09-02	0.725	0.738	0.703	0.725	0.725	419,723
2024-08-30	0.698	0.739	0.698	0.725	0.725	1,589,243
2024-08-29	0.675	0.679	0.675	0.675	0.675	396,418
2024-08-28	0.713	0.713	0.650	0.675	0.675	970,346
2024-08-27	0.725	0.725	0.685	0.725	0.725	464,663
2024-08-23	0.725	0.731	0.703	0.725	0.725	192,708
2024-08-22	0.725	0.748	0.702	0.725	0.725	1,408,160
2024-08-21	0.675	0.735	0.650	0.725	0.725	2,702,723
2024-08-20	0.725	0.730	0.650	0.675	0.675	5,649,807
2024-08-19	0.725	0.725	0.700	0.725	0.725	3,974,167
2024-08-16	0.725	0.748	0.716	0.725	0.725	1,898,411
2024-08-15	0.725	0.748	0.720	0.725	0.725	833,512
2024-08-14	0.725	0.775	0.706	0.725	0.725	3,486,481
2024-08-13	0.725	0.734	0.701	0.725	0.725	948,297
2024-08-12	0.751	0.751	0.700	0.725	0.725	3,367,605
2024-08-09	0.728	0.830	0.728	0.775	0.775	6,439,683
2024-08-08	0.775	0.844	0.720	0.750	0.750	9,981,246
2024-08-07	0.690	0.950	0.690	0.800	0.800	53,691,362
2024-08-06	0.648	0.700	0.648	0.675	0.675	4,678,953
2024-08-05	0.675	0.680	0.609	0.625	0.625	2,816,627
2024-08-02	0.675	0.690	0.657	0.675	0.675	470,093
2024-08-01	0.675	0.700	0.675	0.675	0.675	72,885
2024-07-31	0.675	0.695	0.656	0.675	0.675	639,178
2024-07-30	0.700	0.700	0.655	0.675	0.675	890,751
2024-07-29	0.725	0.734	0.700	0.700	0.700	1,619,644
2024-07-26	0.686	0.738	0.686	0.725	0.725	868,645
2024-07-25	0.675	0.700	0.658	0.675	0.675	2,861,575
2024-07-24	0.675	0.677	0.658	0.675	0.675	628,447
2024-07-23	0.679	0.679	0.665	0.675	0.675	1,133,191
2024-07-22	0.725	0.730	0.675	0.700	0.700	3,210,126
2024-07-19	0.725	0.775	0.700	0.725	0.725	4,140,857
2024-07-18	0.675	0.830	0.669	0.725	0.725	38,595,151
2024-07-17	0.723	0.723	0.668	0.675	0.675	2,615,512
2024-07-16	0.675	0.730	0.655	0.725	0.725	14,128,671
2024-07-15	0.675	0.688	0.652	0.675	0.675	114,642
2024-07-12	0.675	0.682	0.665	0.675	0.675	693,531
2024-07-11	0.675	0.681	0.650	0.675	0.675	2,405,133
2024-07-10	0.675	0.700	0.650	0.675	0.675	19,533,739
2024-07-09	0.675	0.683	0.651	0.675	0.675	791,645
2024-07-08	0.650	0.680	0.650	0.675	0.675	4,377,186
2024-07-05	0.650	0.673	0.630	0.650	0.650	1,693,856
2024-07-04	0.650	0.674	0.630	0.650	0.650	1,026,885
2024-07-03	0.740	0.740	0.600	0.650	0.650	24,208,691
2024-07-02	1.200	1.200	1.102	1.200	1.200	46,489
2024-07-01	1.200	1.200	1.120	1.200	1.200	126,000
2024-06-28	1.200	1.298	1.120	1.200	1.200	45,562
2024-06-27	1.120	1.298	1.120	1.200	1.200	786,181
2024-06-26	1.169	1.169	1.001	1.100	1.100	1,084,485
2024-06-25	1.200	1.290	1.025	1.200	1.200	1,973,386
2024-06-24	1.201	1.201	1.110	1.200	1.200	182,804
2024-06-21	1.250	1.250	1.200	1.250	1.250	125,000
2024-06-20	1.250	1.250	1.200	1.250	1.250	78,750
2024-06-19	1.250	1.250	1.200	1.250	1.250	158,269
2024-06-18	1.250	1.250	1.201	1.250	1.250	27,000
2024-06-17	1.300	1.300	1.201	1.250	1.250	590,243
2024-06-14	1.405	1.405	1.302	1.400	1.400	151,990
2024-06-13	1.350	1.470	1.230	1.350	1.350	284,454

← NewerPage 10 of 22 · 1,269 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.