Physiomics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.350 | 1.404 | 1.221 | 1.350 | 1.350 | 690,245 |
| 2024-06-11 | 1.400 | 1.409 | 1.230 | 1.350 | 1.350 | 262,956 |
| 2024-06-10 | 1.400 | 1.454 | 1.335 | 1.400 | 1.400 | 65,822 |
| 2024-06-07 | 1.350 | 1.580 | 1.310 | 1.400 | 1.400 | 2,815,823 |
| 2024-06-06 | 1.300 | 1.349 | 1.300 | 1.300 | 1.300 | 3,706 |
| 2024-06-05 | 1.300 | 1.300 | 1.244 | 1.300 | 1.300 | 28,151 |
| 2024-06-04 | 1.300 | 1.300 | 1.244 | 1.300 | 1.300 | 3,000 |
| 2024-06-03 | 1.300 | 1.300 | 1.244 | 1.300 | 1.300 | 65,622 |
| 2024-05-31 | 1.300 | 1.360 | 1.230 | 1.300 | 1.300 | 10,065 |
| 2024-05-30 | 1.300 | 1.313 | 1.230 | 1.300 | 1.300 | 23,807 |
| 2024-05-29 | 1.300 | 1.313 | 1.210 | 1.300 | 1.300 | 105,712 |
| 2024-05-28 | 1.300 | 1.313 | 1.204 | 1.300 | 1.300 | 157,681 |
| 2024-05-24 | 1.300 | 1.360 | 1.220 | 1.300 | 1.300 | 30,885 |
| 2024-05-23 | 1.300 | 1.370 | 1.242 | 1.300 | 1.300 | 163,509 |
| 2024-05-22 | 1.300 | 1.370 | 1.300 | 1.300 | 1.300 | 239,163 |
| 2024-05-21 | 1.250 | 1.329 | 1.160 | 1.250 | 1.250 | 151,675 |
| 2024-05-20 | 1.250 | 1.290 | 1.120 | 1.250 | 1.250 | 296,158 |
| 2024-05-17 | 1.250 | 1.250 | 1.116 | 1.250 | 1.250 | 181,775 |
| 2024-05-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-15 | 1.250 | 1.250 | 1.115 | 1.250 | 1.250 | 11,000 |
| 2024-05-14 | 1.250 | 1.287 | 1.130 | 1.250 | 1.250 | 152,646 |
| 2024-05-13 | 1.250 | 1.250 | 1.115 | 1.250 | 1.250 | 40,000 |
| 2024-05-10 | 1.250 | 1.310 | 1.100 | 1.250 | 1.250 | 592,472 |
| 2024-05-09 | 1.300 | 1.329 | 1.205 | 1.250 | 1.250 | 284,138 |
| 2024-05-08 | 1.350 | 1.400 | 1.210 | 1.300 | 1.300 | 1,369,680 |
| 2024-05-07 | 1.300 | 1.400 | 1.231 | 1.350 | 1.350 | 685,007 |
| 2024-05-03 | 1.250 | 1.364 | 1.030 | 1.300 | 1.300 | 2,479,405 |
| 2024-05-02 | 1.500 | 1.576 | 1.400 | 1.500 | 1.500 | 285,215 |
| 2024-05-01 | 1.550 | 1.570 | 1.500 | 1.500 | 1.500 | 268,063 |
| 2024-04-30 | 1.500 | 1.669 | 1.442 | 1.550 | 1.550 | 862,880 |
| 2024-04-29 | 1.500 | 1.564 | 1.445 | 1.500 | 1.500 | 419,195 |
| 2024-04-26 | 1.500 | 1.570 | 1.442 | 1.500 | 1.500 | 195,426 |
| 2024-04-25 | 1.500 | 1.558 | 1.400 | 1.500 | 1.500 | 960,461 |
| 2024-04-24 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 242,798 |
| 2024-04-23 | 1.350 | 1.600 | 1.321 | 1.550 | 1.550 | 1,807,615 |
| 2024-04-22 | 1.300 | 1.400 | 1.256 | 1.350 | 1.350 | 562,512 |
| 2024-04-19 | 1.150 | 1.400 | 1.100 | 1.300 | 1.300 | 1,153,587 |
| 2024-04-18 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 171,930 |
| 2024-04-17 | 1.188 | 1.188 | 1.112 | 1.150 | 1.150 | 216,341 |
| 2024-04-16 | 1.200 | 1.240 | 1.100 | 1.200 | 1.200 | 949,007 |
| 2024-04-15 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 224,169 |
| 2024-04-12 | 1.100 | 1.280 | 1.068 | 1.200 | 1.200 | 959,430 |
| 2024-04-11 | 1.100 | 1.170 | 1.068 | 1.100 | 1.100 | 138,273 |
| 2024-04-10 | 1.200 | 1.245 | 1.068 | 1.100 | 1.100 | 537,918 |
| 2024-04-09 | 1.160 | 1.280 | 1.160 | 1.200 | 1.200 | 800,697 |
| 2024-04-08 | 1.200 | 1.290 | 1.112 | 1.150 | 1.150 | 676,181 |
| 2024-04-05 | 1.300 | 1.319 | 1.129 | 1.200 | 1.200 | 986,396 |
| 2024-04-04 | 1.250 | 1.400 | 1.220 | 1.300 | 1.300 | 808,301 |
| 2024-04-03 | 1.250 | 1.300 | 1.100 | 1.250 | 1.250 | 869,536 |
| 2024-04-02 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 401,437 |
| 2024-03-28 | 1.300 | 1.330 | 1.200 | 1.300 | 1.300 | 333,263 |
| 2024-03-27 | 1.300 | 1.400 | 1.215 | 1.300 | 1.300 | 578,803 |
| 2024-03-26 | 1.300 | 1.400 | 1.211 | 1.300 | 1.300 | 299,200 |
| 2024-03-25 | 1.300 | 1.300 | 1.225 | 1.300 | 1.300 | 96,916 |
| 2024-03-22 | 1.350 | 1.350 | 1.256 | 1.350 | 1.350 | 60,000 |
| 2024-03-21 | 1.250 | 1.350 | 1.247 | 1.350 | 1.350 | 1,292,029 |
| 2024-03-20 | 1.290 | 1.290 | 1.130 | 1.250 | 1.250 | 491,796 |
| 2024-03-19 | 1.350 | 1.500 | 1.250 | 1.350 | 1.350 | 535,180 |
| 2024-03-18 | 1.285 | 1.350 | 1.285 | 1.350 | 1.350 | 1,249,919 |
| 2024-03-15 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 96,839 |
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.