Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.650	3.190	2.420	2.450	2.450	10,696,309
2023-09-22	1.750	2.800	1.735	2.600	2.600	15,640,013
2023-09-21	1.750	1.799	1.510	1.750	1.750	1,879,185
2023-09-20	1.800	1.840	1.622	1.750	1.750	928,855
2023-09-19	1.900	1.930	1.610	1.800	1.800	3,333,312
2023-09-18	1.900	1.998	1.842	1.900	1.900	628,544
2023-09-15	1.950	2.000	1.820	1.900	1.900	1,746,120
2023-09-14	2.200	2.204	1.920	1.950	1.950	2,141,302
2023-09-13	2.250	2.330	1.900	2.200	2.200	2,788,270
2023-09-12	1.700	2.379	1.668	2.250	2.250	7,478,434
2023-09-11	1.750	1.798	1.630	1.700	1.700	2,768,566
2023-09-08	1.990	1.990	1.645	1.750	1.750	7,882,362
2023-09-07	2.200	2.412	1.750	2.000	2.000	14,369,160
2023-09-06	2.800	2.800	2.200	2.250	2.250	11,324,350
2023-09-05	2.400	2.980	2.304	2.750	2.750	33,716,585
2023-09-04	1.610	2.300	1.610	2.250	2.250	23,370,174
2023-09-01	1.325	2.197	1.305	1.575	1.575	62,673,363
2023-08-31	1.000	1.350	0.953	1.325	1.325	23,080,563
2023-08-30	0.975	0.975	0.953	0.975	0.975	181,120
2023-08-29	0.975	0.975	0.952	0.975	0.975	528,518
2023-08-25	0.975	0.975	0.950	0.975	0.975	110,207
2023-08-24	0.975	0.975	0.953	0.975	0.975	295,706
2023-08-23	0.975	0.975	0.953	0.975	0.975	200,586
2023-08-22	0.975	0.975	0.953	0.975	0.975	804,166
2023-08-21	0.975	0.975	0.950	0.975	0.975	526,716
2023-08-18	0.975	0.978	0.953	0.975	0.975	194,456
2023-08-17	0.975	0.988	0.951	0.975	0.975	1,534,766
2023-08-16	1.000	1.000	0.972	0.975	0.975	573,704
2023-08-15	1.000	1.035	0.976	1.000	1.000	1,551,844
2023-08-14	0.950	1.030	0.925	1.000	1.000	3,052,356
2023-08-11	0.959	0.959	0.934	0.950	0.950	536,716
2023-08-10	0.975	0.975	0.975	0.975	0.975	396,759
2023-08-09	0.975	0.975	0.900	0.975	0.975	4,288,064
2023-08-08	1.000	1.020	0.947	0.975	0.975	5,737,852
2023-08-07	0.975	0.982	0.909	0.975	0.975	2,712,644
2023-08-04	1.000	1.038	0.905	0.975	0.975	6,802,909
2023-08-03	1.020	1.020	0.965	0.975	0.975	1,595,233
2023-08-02	1.025	1.025	1.000	1.025	1.025	1,154,241
2023-08-01	1.025	1.025	1.000	1.025	1.025	357,728
2023-07-31	1.025	1.038	1.000	1.025	1.025	927,045
2023-07-28	1.045	1.045	1.001	1.025	1.025	942,612
2023-07-27	1.050	1.060	1.020	1.050	1.050	1,910,857
2023-07-26	1.025	1.145	0.963	1.050	1.050	6,780,412
2023-07-25	1.050	1.060	1.000	1.025	1.025	2,081,817
2023-07-24	0.977	1.149	0.977	1.050	1.050	21,529,924
2023-07-21	0.975	0.975	0.967	0.975	0.975	150,000
2023-07-20	0.975	0.995	0.964	0.975	0.975	199,122
2023-07-19	0.975	1.000	0.955	0.975	0.975	126,632
2023-07-18	0.975	0.985	0.950	0.975	0.975	6,146,346
2023-07-17	0.975	0.978	0.950	0.975	0.975	2,551,455
2023-07-14	0.975	0.975	0.950	0.975	0.975	5,258,944
2023-07-13	0.975	0.975	0.950	0.975	0.975	713,958
2023-07-12	0.975	0.975	0.950	0.975	0.975	1,318,202
2023-07-11	0.975	0.975	0.950	0.975	0.975	325,805
2023-07-10	0.975	0.975	0.910	0.975	0.975	464,550
2023-07-07	0.975	0.975	0.950	0.975	0.975	93,330
2023-07-06	0.975	0.975	0.950	0.975	0.975	50,357
2023-07-05	0.975	0.975	0.950	0.975	0.975	30,235
2023-07-04	0.975	0.975	0.900	0.975	0.975	133,501
2023-07-03	0.975	0.979	0.950	0.975	0.975	815,768

← NewerPage 14 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.