Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.650	3.200	2.645	3.100	3.100	1,266,738
2023-01-05	2.650	2.650	2.588	2.650	2.650	141,052
2023-01-04	2.850	2.940	2.744	2.750	2.750	139,595
2023-01-03	2.850	2.970	2.765	2.850	2.850	136,942
2022-12-30	2.850	2.970	2.715	2.850	2.850	123,851
2022-12-29	3.000	3.080	2.715	2.850	2.850	160,749
2022-12-28	2.900	3.100	2.822	3.000	3.000	481,835
2022-12-23	2.700	2.970	2.640	2.900	2.900	363,441
2022-12-22	2.700	2.700	2.630	2.700	2.700	11,522
2022-12-21	2.700	2.700	2.630	2.700	2.700	38,000
2022-12-20	2.700	2.700	2.630	2.700	2.700	89,555
2022-12-19	2.700	2.700	2.620	2.700	2.700	98,218
2022-12-16	2.700	2.700	2.620	2.700	2.700	58,336
2022-12-15	2.800	2.820	2.610	2.700	2.700	97,262
2022-12-14	2.850	2.880	2.720	2.800	2.800	271,439
2022-12-13	3.010	3.010	2.722	2.850	2.850	611,859
2022-12-12	2.950	3.490	2.600	3.100	3.100	5,283,439
2022-12-09	2.280	3.026	2.280	2.950	2.950	2,035,318
2022-12-08	2.200	2.300	2.200	2.200	2.200	177,805
2022-12-07	2.200	2.294	2.156	2.200	2.200	27,093
2022-12-06	2.200	2.267	2.156	2.200	2.200	88,286
2022-12-05	2.200	2.300	2.200	2.200	2.200	360,933
2022-12-02	2.222	2.222	2.145	2.200	2.200	104,450
2022-12-01	2.200	2.270	2.200	2.250	2.250	291,485
2022-11-30	2.388	2.388	2.200	2.200	2.200	147,225
2022-11-29	2.400	2.400	2.358	2.400	2.400	12,276
2022-11-28	2.400	2.433	2.400	2.400	2.400	65,000
2022-11-25	2.400	2.422	2.300	2.400	2.400	124,385
2022-11-24	2.405	2.405	2.228	2.400	2.400	168,025
2022-11-23	2.450	2.450	2.401	2.450	2.450	16,322
2022-11-22	2.450	2.450	2.405	2.450	2.450	280,445
2022-11-21	2.450	2.495	2.405	2.450	2.450	457,860
2022-11-18	2.450	2.450	2.400	2.450	2.450	782
2022-11-17	2.450	2.462	2.400	2.450	2.450	85,194
2022-11-16	2.502	2.502	2.300	2.450	2.450	397,976
2022-11-15	2.600	2.640	2.500	2.600	2.600	405,813
2022-11-14	2.600	2.600	2.530	2.600	2.600	114,025
2022-11-11	2.600	2.600	2.600	2.600	2.600	1,016,236
2022-11-10	2.200	2.650	2.110	2.550	2.550	2,645,401
2022-11-09	2.340	2.340	2.200	2.200	2.200	40,628
2022-11-08	2.350	2.350	2.226	2.350	2.350	29,021
2022-11-07	2.350	2.388	2.200	2.350	2.350	75,503
2022-11-04	2.350	2.420	2.202	2.350	2.350	37,356
2022-11-03	2.350	2.350	2.350	2.350	2.350	0
2022-11-02	2.350	2.350	2.350	2.350	2.350	174,498
2022-11-01	2.300	2.300	2.300	2.300	2.300	10,000
2022-10-31	2.300	2.310	2.110	2.300	2.300	614,406
2022-10-28	2.300	2.330	2.104	2.300	2.300	255,743
2022-10-27	2.300	2.300	2.300	2.300	2.300	100,053
2022-10-26	2.150	2.400	2.110	2.300	2.300	284,671
2022-10-25	2.150	2.250	2.022	2.150	2.150	441,079
2022-10-24	2.150	2.250	2.082	2.150	2.150	107,858
2022-10-21	2.150	2.180	2.022	2.150	2.150	46,228
2022-10-20	2.150	2.200	2.110	2.150	2.150	269,904
2022-10-19	2.150	2.150	2.150	2.150	2.150	360,076
2022-10-18	2.300	2.340	2.202	2.300	2.300	493,014
2022-10-17	2.300	2.310	2.222	2.300	2.300	71,234
2022-10-14	2.250	2.340	2.200	2.300	2.300	363,017
2022-10-13	2.450	2.475	2.200	2.250	2.250	814,346
2022-10-12	2.280	2.875	2.280	2.450	2.450	4,425,921

← NewerPage 17 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.