Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.590	1.590	1.450	1.550	1.550	535,427
2023-12-15	1.600	1.600	1.510	1.600	1.600	19,382
2023-12-14	1.615	1.615	1.530	1.600	1.600	272,715
2023-12-13	1.650	1.674	1.530	1.650	1.650	817,466
2023-12-12	1.750	1.799	1.633	1.650	1.650	1,493,023
2023-12-11	1.561	1.777	1.561	1.750	1.750	963,288
2023-12-08	1.600	1.600	1.530	1.550	1.550	383,453
2023-12-07	1.650	1.650	1.600	1.650	1.650	88,467
2023-12-06	1.650	1.655	1.600	1.650	1.650	134,528
2023-12-05	1.650	1.669	1.600	1.650	1.650	161,276
2023-12-04	1.650	1.690	1.635	1.650	1.650	365,904
2023-12-01	1.650	1.700	1.632	1.650	1.650	408,723
2023-11-30	1.650	1.650	1.600	1.650	1.650	51,423
2023-11-29	1.650	1.700	1.600	1.650	1.650	346,784
2023-11-28	1.730	1.730	1.611	1.650	1.650	582,350
2023-11-27	1.850	1.850	1.700	1.850	1.850	1,999,212
2023-11-24	1.850	1.850	1.660	1.850	1.850	845,891
2023-11-23	1.850	1.870	1.700	1.850	1.850	293,265
2023-11-22	2.000	2.090	1.700	1.850	1.850	586,709
2023-11-21	1.600	2.050	1.500	2.000	2.000	3,402,921
2023-11-20	1.675	1.675	1.520	1.600	1.600	326,540
2023-11-17	1.650	1.730	1.630	1.700	1.700	1,103,586
2023-11-16	1.650	1.690	1.630	1.650	1.650	297,815
2023-11-15	1.650	1.680	1.618	1.650	1.650	100,475
2023-11-14	1.600	1.665	1.505	1.650	1.650	756,406
2023-11-13	1.600	1.670	1.600	1.600	1.600	138,929
2023-11-10	1.800	1.967	1.515	1.600	1.600	1,835,189
2023-11-09	1.700	1.764	1.610	1.650	1.650	326,189
2023-11-08	1.650	1.700	1.351	1.700	1.700	2,251,485
2023-11-07	1.700	1.700	1.530	1.650	1.650	1,502,227
2023-11-06	1.800	1.840	1.700	1.750	1.750	1,365,761
2023-11-03	1.550	1.895	1.415	1.800	1.800	5,301,722
2023-11-02	1.450	1.590	1.325	1.550	1.550	1,231,483
2023-11-01	1.351	1.680	1.351	1.450	1.450	5,112,560
2023-10-31	1.350	1.363	1.311	1.350	1.350	239,245
2023-10-30	1.350	1.380	1.311	1.350	1.350	307,649
2023-10-27	1.350	1.350	1.220	1.350	1.350	549,796
2023-10-26	1.400	1.410	1.267	1.350	1.350	5,876,233
2023-10-25	1.490	1.490	1.400	1.450	1.450	158,525
2023-10-24	1.511	1.511	1.335	1.500	1.500	794,130
2023-10-23	1.550	1.550	1.511	1.550	1.550	200,370
2023-10-20	1.500	1.580	1.443	1.550	1.550	590,774
2023-10-19	1.550	1.600	1.440	1.550	1.550	252,797
2023-10-18	1.600	1.600	1.435	1.550	1.550	1,389,755
2023-10-17	1.700	1.700	1.600	1.650	1.650	707,208
2023-10-16	1.750	1.780	1.700	1.750	1.750	144,866
2023-10-13	1.650	1.790	1.631	1.750	1.750	632,257
2023-10-12	1.680	1.680	1.600	1.650	1.650	677,558
2023-10-11	1.800	2.000	1.600	1.800	1.800	410,653
2023-10-10	1.550	2.000	1.540	1.800	1.800	3,610,415
2023-10-09	1.619	1.619	1.535	1.550	1.550	583,585
2023-10-06	1.700	1.714	1.616	1.650	1.650	872,251
2023-10-05	1.700	1.788	1.630	1.700	1.700	203,148
2023-10-04	1.700	1.820	1.604	1.700	1.700	3,803,336
2023-10-03	1.850	2.000	1.616	1.700	1.700	5,028,302
2023-10-02	1.700	1.980	1.600	1.850	1.850	3,998,357
2023-09-29	1.850	1.872	1.700	1.700	1.700	1,286,130
2023-09-28	2.050	2.084	1.800	1.850	1.850	3,328,817
2023-09-27	2.200	2.280	1.935	2.150	2.150	3,418,286
2023-09-26	2.450	2.680	2.039	2.150	2.150	6,505,393

← NewerPage 13 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.