Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.198	2.198	2.000	2.100	2.100	474,401
2022-10-10	2.200	2.298	2.102	2.200	2.200	211,202
2022-10-07	2.200	2.298	2.167	2.200	2.200	93,378
2022-10-06	2.200	2.244	2.162	2.200	2.200	70,663
2022-10-05	2.200	2.256	2.162	2.200	2.200	57,470
2022-10-04	2.200	2.288	2.162	2.200	2.200	37,411
2022-10-03	2.200	2.200	2.135	2.200	2.200	2,500
2022-09-30	2.200	2.290	2.155	2.200	2.200	162,642
2022-09-29	2.300	2.300	2.125	2.200	2.200	584,585
2022-09-28	2.500	2.505	2.300	2.350	2.350	191,148
2022-09-27	2.500	2.500	2.400	2.500	2.500	3,000
2022-09-26	2.525	2.525	2.401	2.500	2.500	193,840
2022-09-23	2.650	2.650	2.500	2.650	2.650	276,163
2022-09-22	2.650	2.650	2.503	2.650	2.650	50,000
2022-09-21	2.750	2.750	2.515	2.650	2.650	187,936
2022-09-20	2.850	2.900	2.625	2.750	2.750	68,735
2022-09-16	2.800	2.920	2.710	2.850	2.850	476,227
2022-09-15	2.800	2.819	2.700	2.800	2.800	97,510
2022-09-14	2.566	2.850	2.566	2.800	2.800	264,739
2022-09-13	2.450	2.600	2.432	2.500	2.500	117,022
2022-09-12	2.450	2.490	2.401	2.450	2.450	398,586
2022-09-09	2.450	2.462	2.400	2.450	2.450	130,600
2022-09-08	2.480	2.480	2.400	2.450	2.450	294,578
2022-09-07	2.500	2.550	2.425	2.500	2.500	210,000
2022-09-06	2.500	2.500	2.485	2.500	2.500	5,238
2022-09-05	2.500	2.500	2.485	2.500	2.500	35,870
2022-09-02	2.500	2.500	2.445	2.500	2.500	30,000
2022-09-01	2.500	2.598	2.435	2.500	2.500	278,470
2022-08-31	2.566	2.566	2.402	2.500	2.500	138,235
2022-08-30	2.600	2.622	2.500	2.600	2.600	190,688
2022-08-26	2.600	2.650	2.588	2.600	2.600	145,594
2022-08-25	2.600	2.680	2.588	2.600	2.600	53,454
2022-08-24	2.650	2.700	2.577	2.600	2.600	151,753
2022-08-23	2.710	2.710	2.650	2.650	2.650	28,000
2022-08-22	2.725	2.725	2.700	2.725	2.725	60,450
2022-08-19	2.725	2.725	2.700	2.725	2.725	13,249
2022-08-18	2.735	2.735	2.630	2.725	2.725	221,409
2022-08-17	2.750	2.750	2.700	2.750	2.750	82,259
2022-08-16	2.848	2.848	2.650	2.750	2.750	251,906
2022-08-15	2.850	2.850	2.741	2.850	2.850	725
2022-08-12	2.750	2.890	2.735	2.850	2.850	159,940
2022-08-11	2.750	2.800	2.750	2.750	2.750	315,778
2022-08-10	2.550	2.700	2.522	2.700	2.700	231,309
2022-08-09	2.650	2.681	2.511	2.550	2.550	167,452
2022-08-08	2.700	2.788	2.601	2.650	2.650	345,385
2022-08-05	2.600	2.950	2.525	2.700	2.700	2,341,768
2022-08-04	2.622	2.622	2.520	2.600	2.600	694,004
2022-08-03	2.650	2.677	2.601	2.650	2.650	54,022
2022-08-02	2.650	2.677	2.616	2.650	2.650	131,564
2022-08-01	2.650	2.680	2.610	2.650	2.650	39,970
2022-07-29	2.650	2.680	2.601	2.650	2.650	199,831
2022-07-28	2.600	2.670	2.520	2.650	2.650	314,962
2022-07-27	2.650	2.666	2.520	2.600	2.600	64,914
2022-07-26	2.600	2.675	2.545	2.650	2.650	235,955
2022-07-25	2.670	2.670	2.520	2.600	2.600	122,011
2022-07-22	2.700	2.727	2.610	2.700	2.700	114,167
2022-07-21	2.700	2.750	2.620	2.700	2.700	338,699
2022-07-20	2.780	2.780	2.700	2.700	2.700	130,552
2022-07-19	2.850	2.850	2.700	2.800	2.800	277,464
2022-07-18	2.850	2.900	2.688	2.850	2.850	151,286

← NewerPage 18 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.