Physiomics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.288 | 1.288 | 1.200 | 1.250 | 1.250 | 436,418 |
| 2024-03-13 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 648,277 |
| 2024-03-12 | 1.368 | 1.368 | 1.233 | 1.350 | 1.350 | 186,352 |
| 2024-03-11 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 20,750 |
| 2024-03-08 | 1.400 | 1.498 | 1.300 | 1.400 | 1.400 | 392,400 |
| 2024-03-07 | 1.400 | 1.450 | 1.360 | 1.400 | 1.400 | 281,980 |
| 2024-03-06 | 1.400 | 1.498 | 1.331 | 1.400 | 1.400 | 52,980 |
| 2024-03-05 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 196,670 |
| 2024-03-04 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 83,837 |
| 2024-03-01 | 1.400 | 1.498 | 1.300 | 1.400 | 1.400 | 141,357 |
| 2024-02-29 | 1.400 | 1.498 | 1.300 | 1.400 | 1.400 | 448,660 |
| 2024-02-28 | 1.450 | 1.498 | 1.330 | 1.400 | 1.400 | 262,016 |
| 2024-02-27 | 1.500 | 1.598 | 1.400 | 1.450 | 1.450 | 139,848 |
| 2024-02-26 | 1.500 | 1.598 | 1.430 | 1.500 | 1.500 | 437,048 |
| 2024-02-23 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 417,013 |
| 2024-02-22 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 134,475 |
| 2024-02-21 | 1.500 | 1.514 | 1.458 | 1.500 | 1.500 | 187,517 |
| 2024-02-20 | 1.400 | 1.540 | 1.346 | 1.500 | 1.500 | 559,225 |
| 2024-02-19 | 1.350 | 1.500 | 1.322 | 1.400 | 1.400 | 817,627 |
| 2024-02-16 | 1.350 | 1.380 | 1.325 | 1.350 | 1.350 | 307,202 |
| 2024-02-15 | 1.384 | 1.384 | 1.320 | 1.350 | 1.350 | 556,114 |
| 2024-02-14 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 301,522 |
| 2024-02-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 22,060 |
| 2024-02-12 | 1.450 | 1.500 | 1.364 | 1.450 | 1.450 | 249,567 |
| 2024-02-09 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 721,474 |
| 2024-02-08 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 260,457 |
| 2024-02-07 | 1.600 | 1.700 | 1.410 | 1.450 | 1.450 | 482,490 |
| 2024-02-06 | 1.550 | 1.700 | 1.504 | 1.600 | 1.600 | 491,308 |
| 2024-02-05 | 1.500 | 1.759 | 1.500 | 1.550 | 1.550 | 794,520 |
| 2024-02-02 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 128,296 |
| 2024-02-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-31 | 1.500 | 1.500 | 1.420 | 1.500 | 1.500 | 132,550 |
| 2024-01-30 | 1.450 | 1.500 | 1.405 | 1.500 | 1.500 | 204,802 |
| 2024-01-29 | 1.500 | 1.585 | 1.400 | 1.450 | 1.450 | 1,127,999 |
| 2024-01-26 | 1.500 | 1.600 | 1.461 | 1.500 | 1.500 | 1,344,586 |
| 2024-01-25 | 1.550 | 1.585 | 1.430 | 1.500 | 1.500 | 1,304,384 |
| 2024-01-24 | 1.600 | 1.670 | 1.530 | 1.550 | 1.550 | 382,649 |
| 2024-01-23 | 1.600 | 1.600 | 1.525 | 1.600 | 1.600 | 814,708 |
| 2024-01-22 | 1.750 | 1.800 | 1.565 | 1.650 | 1.650 | 2,243,487 |
| 2024-01-19 | 1.700 | 2.000 | 1.700 | 1.800 | 1.800 | 4,343,377 |
| 2024-01-18 | 1.700 | 1.725 | 1.620 | 1.700 | 1.700 | 141,594 |
| 2024-01-17 | 1.700 | 1.739 | 1.600 | 1.700 | 1.700 | 101,352 |
| 2024-01-16 | 1.700 | 1.750 | 1.620 | 1.700 | 1.700 | 126,759 |
| 2024-01-15 | 1.650 | 1.790 | 1.645 | 1.700 | 1.700 | 643,479 |
| 2024-01-12 | 1.700 | 1.720 | 1.600 | 1.650 | 1.650 | 623,135 |
| 2024-01-11 | 1.600 | 1.774 | 1.520 | 1.700 | 1.700 | 1,368,040 |
| 2024-01-10 | 1.630 | 1.630 | 1.520 | 1.600 | 1.600 | 808,774 |
| 2024-01-09 | 1.712 | 1.712 | 1.591 | 1.650 | 1.650 | 390,765 |
| 2024-01-08 | 1.786 | 1.786 | 1.700 | 1.750 | 1.750 | 1,182,533 |
| 2024-01-05 | 1.750 | 2.100 | 1.700 | 1.850 | 1.850 | 4,748,736 |
| 2024-01-04 | 1.600 | 1.890 | 1.525 | 1.750 | 1.750 | 2,695,704 |
| 2024-01-03 | 1.600 | 1.639 | 1.515 | 1.600 | 1.600 | 529,541 |
| 2024-01-02 | 1.600 | 1.645 | 1.510 | 1.600 | 1.600 | 625,903 |
| 2023-12-29 | 1.600 | 1.638 | 1.520 | 1.600 | 1.600 | 68,643 |
| 2023-12-28 | 1.600 | 1.644 | 1.500 | 1.600 | 1.600 | 483,729 |
| 2023-12-27 | 1.600 | 1.615 | 1.600 | 1.600 | 1.600 | 15,480 |
| 2023-12-22 | 1.600 | 1.600 | 1.544 | 1.600 | 1.600 | 25,185 |
| 2023-12-21 | 1.550 | 1.619 | 1.530 | 1.600 | 1.600 | 957,977 |
| 2023-12-20 | 1.550 | 1.570 | 1.415 | 1.550 | 1.550 | 368,710 |
| 2023-12-19 | 1.550 | 1.624 | 1.420 | 1.550 | 1.550 | 960,065 |
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.