Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.480	0.490	0.460	0.480	0.480	1,500,373
2026-07-29	0.480	0.480	0.470	0.480	0.480	6,132,862
2026-07-28	0.485	0.500	0.483	0.485	0.485	3,966,902
2026-07-27	0.485	0.500	0.485	0.485	0.485	3,326,727
2026-07-24	0.500	0.550	0.450	0.475	0.475	1,358,822
2026-07-23	0.500	0.550	0.482	0.500	0.500	47,069
2026-07-22	0.500	0.500	0.500	0.500	0.500	0
2026-07-21	0.525	0.550	0.500	0.500	0.500	3,244,204
2026-07-20	0.525	0.538	0.500	0.525	0.525	7,021,195
2026-07-17	0.525	0.525	0.500	0.525	0.525	3,963,087
2026-07-16	0.550	0.585	0.515	0.550	0.550	105,128
2026-07-15	0.550	0.550	0.500	0.550	0.550	3,147,931
2026-07-14	0.550	0.550	0.510	0.550	0.550	2,541,218
2026-07-13	0.488	0.577	0.488	0.550	0.550	14,671,283
2026-07-10	0.428	0.490	0.428	0.475	0.475	7,989,002
2026-07-09	0.475	0.490	0.423	0.425	0.425	10,907,800
2026-07-08	0.475	0.475	0.465	0.475	0.475	16,892
2026-07-07	0.475	0.500	0.473	0.475	0.475	1,714,046
2026-07-06	0.475	0.500	0.475	0.475	0.475	33,205
2026-07-03	0.475	0.500	0.475	0.475	0.475	243,237
2026-07-02	0.475	0.500	0.473	0.475	0.475	2,050,325
2026-07-01	0.475	0.500	0.475	0.475	0.475	6,317,300
2026-06-30	0.500	0.550	0.467	0.475	0.475	3,856,283
2026-06-29	0.488	0.500	0.488	0.500	0.500	2,887,148
2026-06-26	0.475	0.500	0.400	0.475	0.475	8,270,331
2026-06-25	0.475	0.500	0.468	0.475	0.475	900,242
2026-06-24	0.525	0.530	0.458	0.475	0.475	1,171,024
2026-06-23	0.525	0.525	0.500	0.525	0.525	209,477
2026-06-22	0.525	0.550	0.506	0.525	0.525	846,937
2026-06-19	0.525	0.548	0.506	0.525	0.525	2,936,928
2026-06-18	0.478	0.538	0.478	0.525	0.525	5,734,297
2026-06-17	0.500	0.550	0.475	0.475	0.475	1,218,795
2026-06-16	0.525	0.525	0.500	0.525	0.525	4,690,017
2026-06-15	0.525	0.530	0.500	0.525	0.525	7,596,810
2026-06-12	0.525	0.536	0.503	0.525	0.525	2,963,769
2026-06-11	0.525	0.540	0.503	0.525	0.525	15,791,423
2026-06-10	0.588	0.588	0.503	0.525	0.525	12,710,893
2026-06-09	0.600	0.624	0.550	0.600	0.600	3,078,418
2026-06-08	0.600	0.639	0.580	0.600	0.600	3,192,966
2026-06-05	0.625	0.650	0.600	0.600	0.600	4,161,648
2026-06-04	0.650	0.655	0.615	0.625	0.625	2,375,675
2026-06-03	0.700	0.700	0.615	0.650	0.650	7,436,228
2026-06-02	0.700	0.740	0.650	0.700	0.700	3,843,004
2026-06-01	0.700	0.725	0.650	0.700	0.700	4,134,851
2026-05-29	0.675	0.750	0.650	0.700	0.700	8,380,341
2026-05-28	0.700	0.750	0.650	0.675	0.675	2,863,269
2026-05-27	0.675	0.800	0.650	0.700	0.700	19,670,274
2026-05-26	0.650	0.700	0.616	0.650	0.650	4,863,752
2026-05-22	0.650	0.700	0.600	0.650	0.650	9,891,102
2026-05-21	0.575	0.690	0.575	0.650	0.650	22,539,525
2026-05-20	0.550	0.600	0.500	0.550	0.550	873,417
2026-05-19	0.550	0.573	0.550	0.550	0.550	2,624,058
2026-05-18	0.575	0.600	0.550	0.550	0.550	4,624,201
2026-05-15	0.577	0.577	0.550	0.575	0.575	1,164,600
2026-05-14	0.600	0.600	0.552	0.590	0.590	2,801,077
2026-05-13	0.600	0.610	0.552	0.600	0.600	9,911,792
2026-05-12	0.635	0.670	0.550	0.600	0.600	22,424,869
2026-05-11	0.550	0.670	0.533	0.635	0.635	17,821,801
2026-05-08	0.525	0.600	0.500	0.550	0.550	6,016,503
2026-05-07	0.475	0.537	0.458	0.500	0.500	6,661,779

← NewerPage 2 of 22 · 1,262 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.