Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.500	0.516	0.451	0.475	0.475	9,015,285
2026-05-05	0.500	0.550	0.450	0.500	0.500	3,130,294
2026-05-01	0.500	0.545	0.450	0.500	0.500	9,717,462
2026-04-30	0.533	0.533	0.471	0.500	0.500	5,973,444
2026-04-29	0.500	0.635	0.476	0.550	0.550	37,700,809
2026-04-28	0.500	0.514	0.465	0.500	0.500	5,768,608
2026-04-27	0.500	0.540	0.450	0.500	0.500	9,715,049
2026-04-24	0.475	0.533	0.450	0.500	0.500	12,644,109
2026-04-23	0.475	0.475	0.450	0.475	0.475	1,627,204
2026-04-22	0.475	0.475	0.450	0.475	0.475	533,711
2026-04-21	0.475	0.500	0.458	0.475	0.475	119,617
2026-04-20	0.485	0.500	0.425	0.475	0.475	1,625,290
2026-04-17	0.491	0.491	0.450	0.485	0.485	4,891,454
2026-04-16	0.500	0.520	0.480	0.500	0.500	457,831
2026-04-15	0.500	0.500	0.480	0.500	0.500	341,738
2026-04-14	0.525	0.544	0.480	0.500	0.500	2,868,910
2026-04-13	0.475	0.515	0.442	0.500	0.500	10,874,760
2026-04-10	0.475	0.498	0.450	0.475	0.475	2,119,918
2026-04-09	0.455	0.491	0.430	0.475	0.475	5,322,760
2026-04-08	0.455	0.458	0.450	0.455	0.455	1,718,981
2026-04-07	0.455	0.460	0.433	0.455	0.455	1,368,856
2026-04-02	0.455	0.460	0.430	0.455	0.455	366,137
2026-04-01	0.455	0.455	0.430	0.455	0.455	334,386
2026-03-31	0.455	0.480	0.435	0.455	0.455	848,421
2026-03-30	0.464	0.464	0.433	0.455	0.455	4,048,580
2026-03-27	0.470	0.478	0.463	0.470	0.470	1,288,867
2026-03-26	0.465	0.480	0.463	0.470	0.470	3,766,314
2026-03-25	0.460	0.480	0.458	0.465	0.465	1,694,879
2026-03-24	0.432	0.475	0.432	0.455	0.455	10,682,120
2026-03-23	0.430	0.450	0.400	0.440	0.440	6,111,422
2026-03-20	0.415	0.430	0.400	0.430	0.430	16,608,893
2026-03-19	0.415	0.415	0.400	0.415	0.415	10,030,455
2026-03-18	0.425	0.450	0.404	0.425	0.425	5,662,460
2026-03-17	0.450	0.480	0.403	0.425	0.425	8,582,707
2026-03-16	0.500	0.506	0.450	0.465	0.465	4,926,383
2026-03-13	0.510	0.570	0.470	0.500	0.500	4,543,153
2026-03-12	0.500	0.584	0.470	0.525	0.525	21,217,247
2026-03-11	0.419	0.545	0.419	0.500	0.500	32,700,286
2026-03-10	0.350	0.450	0.305	0.400	0.400	44,669,047
2026-03-09	0.450	0.450	0.419	0.450	0.450	302,534
2026-03-06	0.450	0.450	0.400	0.450	0.450	269,044
2026-03-05	0.491	0.491	0.425	0.450	0.450	1,723,775
2026-03-04	0.500	0.545	0.465	0.500	0.500	1,771,667
2026-03-03	0.500	0.550	0.450	0.500	0.500	2,044,042
2026-03-02	0.475	0.506	0.433	0.500	0.500	3,085,931
2026-02-27	0.475	0.500	0.450	0.475	0.475	4,071,470
2026-02-26	0.500	0.550	0.450	0.475	0.475	1,839,422
2026-02-25	0.500	0.550	0.468	0.500	0.500	133,855
2026-02-24	0.500	0.550	0.465	0.500	0.500	299,297
2026-02-23	0.500	0.550	0.450	0.500	0.500	2,340,127
2026-02-20	0.500	0.600	0.485	0.500	0.500	1,251,489
2026-02-19	0.500	0.550	0.450	0.500	0.500	1,289,157
2026-02-18	0.550	0.570	0.465	0.500	0.500	9,294,031
2026-02-17	0.550	0.585	0.520	0.550	0.550	6,352,036
2026-02-16	0.650	0.700	0.503	0.550	0.550	22,091,020
2026-02-13	0.500	0.799	0.495	0.650	0.650	31,301,309
2026-02-12	0.500	0.544	0.482	0.500	0.500	2,083,766
2026-02-11	0.475	0.505	0.473	0.500	0.500	1,611,368
2026-02-10	0.500	0.506	0.473	0.475	0.475	2,048,265
2026-02-09	0.525	0.550	0.450	0.500	0.500	2,313,087

← NewerPage 3 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.