Physiomics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4.041 | 4.041 | 3.000 | 3.600 | 3.600 | 3,955,952 |
| 2023-03-30 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 16,888 |
| 2023-03-29 | 4.150 | 4.233 | 4.041 | 4.150 | 4.150 | 9,312 |
| 2023-03-28 | 4.150 | 4.264 | 4.036 | 4.150 | 4.150 | 256,700 |
| 2023-03-27 | 4.200 | 4.280 | 4.150 | 4.200 | 4.200 | 58,911 |
| 2023-03-24 | 4.200 | 4.200 | 4.110 | 4.200 | 4.200 | 164,854 |
| 2023-03-23 | 4.200 | 4.268 | 4.123 | 4.200 | 4.200 | 39,394 |
| 2023-03-22 | 4.200 | 4.280 | 4.123 | 4.200 | 4.200 | 171,739 |
| 2023-03-21 | 4.150 | 4.280 | 4.035 | 4.200 | 4.200 | 168,025 |
| 2023-03-20 | 4.150 | 4.244 | 4.000 | 4.150 | 4.150 | 231,111 |
| 2023-03-17 | 4.150 | 4.267 | 4.085 | 4.150 | 4.150 | 273,350 |
| 2023-03-16 | 4.100 | 4.199 | 4.061 | 4.150 | 4.150 | 156,146 |
| 2023-03-15 | 4.100 | 4.149 | 4.020 | 4.100 | 4.100 | 95,263 |
| 2023-03-14 | 4.100 | 4.100 | 4.055 | 4.100 | 4.100 | 20,000 |
| 2023-03-13 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 548,815 |
| 2023-03-10 | 4.220 | 4.220 | 4.030 | 4.100 | 4.100 | 144,640 |
| 2023-03-09 | 4.150 | 4.480 | 3.822 | 4.200 | 4.200 | 1,837,584 |
| 2023-03-08 | 4.150 | 4.170 | 4.000 | 4.150 | 4.150 | 149,660 |
| 2023-03-07 | 4.500 | 4.500 | 4.030 | 4.150 | 4.150 | 1,702,779 |
| 2023-03-06 | 4.525 | 4.800 | 4.525 | 4.650 | 4.650 | 1,331,778 |
| 2023-03-03 | 4.000 | 4.455 | 3.900 | 4.400 | 4.400 | 2,864,787 |
| 2023-03-02 | 4.050 | 4.050 | 3.850 | 4.050 | 4.050 | 417,926 |
| 2023-03-01 | 4.150 | 4.180 | 4.000 | 4.150 | 4.150 | 109,078 |
| 2023-02-28 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 30,214 |
| 2023-02-27 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 10,293 |
| 2023-02-24 | 4.285 | 4.285 | 4.025 | 4.200 | 4.200 | 134,658 |
| 2023-02-23 | 3.969 | 4.585 | 3.969 | 4.400 | 4.400 | 1,927,807 |
| 2023-02-22 | 3.950 | 3.987 | 3.900 | 3.950 | 3.950 | 178,561 |
| 2023-02-21 | 3.987 | 3.987 | 3.825 | 3.950 | 3.950 | 557,420 |
| 2023-02-20 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 88,931 |
| 2023-02-17 | 3.950 | 4.020 | 3.800 | 4.000 | 4.000 | 234,705 |
| 2023-02-16 | 3.950 | 4.040 | 3.845 | 3.950 | 3.950 | 45,443 |
| 2023-02-15 | 3.950 | 4.091 | 3.845 | 3.950 | 3.950 | 232,912 |
| 2023-02-14 | 4.000 | 4.055 | 3.900 | 3.950 | 3.950 | 283,425 |
| 2023-02-13 | 4.003 | 4.003 | 3.900 | 4.000 | 4.000 | 165,657 |
| 2023-02-10 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 120,580 |
| 2023-02-09 | 4.050 | 4.097 | 4.050 | 4.050 | 4.050 | 34,531 |
| 2023-02-08 | 4.195 | 4.195 | 3.999 | 4.050 | 4.050 | 262,701 |
| 2023-02-07 | 4.200 | 4.200 | 4.106 | 4.200 | 4.200 | 38,821 |
| 2023-02-06 | 4.150 | 4.300 | 4.065 | 4.200 | 4.200 | 171,573 |
| 2023-02-03 | 4.150 | 4.282 | 4.009 | 4.150 | 4.150 | 164,794 |
| 2023-02-02 | 4.150 | 4.195 | 4.009 | 4.150 | 4.150 | 143,888 |
| 2023-02-01 | 4.150 | 4.280 | 4.000 | 4.150 | 4.150 | 234,138 |
| 2023-01-31 | 4.345 | 4.345 | 4.025 | 4.150 | 4.150 | 410,597 |
| 2023-01-30 | 4.400 | 4.800 | 4.335 | 4.400 | 4.400 | 636,227 |
| 2023-01-27 | 4.640 | 4.640 | 4.315 | 4.400 | 4.400 | 500,998 |
| 2023-01-26 | 3.900 | 4.698 | 3.820 | 4.600 | 4.600 | 1,976,032 |
| 2023-01-25 | 3.900 | 3.978 | 3.800 | 3.900 | 3.900 | 350,753 |
| 2023-01-24 | 4.050 | 4.065 | 3.815 | 3.900 | 3.900 | 499,272 |
| 2023-01-23 | 4.200 | 4.285 | 3.920 | 4.050 | 4.050 | 416,335 |
| 2023-01-20 | 3.700 | 4.300 | 3.604 | 4.200 | 4.200 | 1,625,470 |
| 2023-01-19 | 3.800 | 3.800 | 3.610 | 3.700 | 3.700 | 257,348 |
| 2023-01-18 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 302,843 |
| 2023-01-17 | 3.930 | 3.930 | 3.730 | 3.850 | 3.850 | 213,346 |
| 2023-01-16 | 4.222 | 4.222 | 3.835 | 4.000 | 4.000 | 709,078 |
| 2023-01-13 | 3.900 | 4.370 | 3.603 | 4.250 | 4.250 | 3,095,893 |
| 2023-01-12 | 4.189 | 4.189 | 3.855 | 3.950 | 3.950 | 1,189,461 |
| 2023-01-11 | 4.800 | 5.550 | 4.000 | 4.250 | 4.250 | 4,242,571 |
| 2023-01-10 | 5.295 | 5.295 | 4.285 | 4.650 | 4.650 | 2,778,324 |
| 2023-01-09 | 3.200 | 6.597 | 3.200 | 5.100 | 5.100 | 15,592,125 |
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.