Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.525	0.550	0.500	0.525	0.525	1,316,431
2026-02-05	0.550	0.570	0.500	0.525	0.525	8,949,220
2026-02-04	0.575	0.600	0.515	0.550	0.550	5,826,993
2026-02-03	0.625	0.680	0.550	0.575	0.575	27,632,711
2026-02-02	0.465	0.650	0.400	0.625	0.625	64,157,754
2026-01-30	0.282	0.520	0.282	0.465	0.465	71,679,018
2026-01-29	0.280	0.282	0.280	0.280	0.280	1,124,089
2026-01-28	0.284	0.284	0.260	0.280	0.280	910,436
2026-01-27	0.280	0.285	0.255	0.275	0.275	5,073,541
2026-01-26	0.280	0.293	0.262	0.280	0.280	529,012
2026-01-23	0.285	0.300	0.265	0.280	0.280	706,515
2026-01-22	0.290	0.300	0.270	0.285	0.285	2,880,838
2026-01-21	0.285	0.347	0.280	0.290	0.290	25,515,811
2026-01-20	0.275	0.295	0.254	0.280	0.280	5,576,806
2026-01-19	0.278	0.278	0.253	0.275	0.275	1,805,160
2026-01-16	0.280	0.280	0.260	0.280	0.280	835,952
2026-01-15	0.280	0.280	0.260	0.280	0.280	144,777
2026-01-14	0.285	0.300	0.260	0.280	0.280	5,138,529
2026-01-13	0.285	0.294	0.270	0.285	0.285	2,403,349
2026-01-12	0.285	0.294	0.272	0.285	0.285	1,327,245
2026-01-09	0.285	0.295	0.272	0.285	0.285	1,257,581
2026-01-08	0.285	0.285	0.283	0.285	0.285	845,929
2026-01-07	0.285	0.300	0.281	0.285	0.285	1,760,783
2026-01-06	0.285	0.300	0.276	0.285	0.285	2,411,834
2026-01-05	0.285	0.300	0.276	0.285	0.285	327,316
2026-01-02	0.285	0.300	0.285	0.285	0.285	351,877
2025-12-31	0.285	0.300	0.285	0.285	0.285	2,373,430
2025-12-30	0.285	0.288	0.272	0.285	0.285	636,079
2025-12-29	0.285	0.289	0.272	0.285	0.285	687,775
2025-12-24	0.285	0.285	0.272	0.285	0.285	186,687
2025-12-23	0.285	0.290	0.270	0.285	0.285	2,742,630
2025-12-22	0.285	0.285	0.270	0.285	0.285	265,770
2025-12-19	0.285	0.285	0.272	0.285	0.285	2,347,927
2025-12-18	0.285	0.285	0.270	0.285	0.285	1,114,165
2025-12-17	0.285	0.288	0.270	0.285	0.285	3,183,763
2025-12-16	0.285	0.290	0.273	0.285	0.285	910,335
2025-12-15	0.275	0.299	0.270	0.285	0.285	4,654,281
2025-12-12	0.290	0.295	0.253	0.265	0.265	17,773,260
2025-12-11	0.290	0.299	0.286	0.290	0.290	835,528
2025-12-10	0.290	0.300	0.286	0.290	0.290	177,036
2025-12-09	0.305	0.305	0.285	0.290	0.290	3,735,085
2025-12-08	0.290	0.347	0.285	0.315	0.315	25,445,910
2025-12-05	0.290	0.294	0.283	0.290	0.290	1,237,572
2025-12-04	0.290	0.300	0.285	0.290	0.290	3,183,484
2025-12-03	0.350	0.350	0.265	0.290	0.290	36,786,757
2025-12-02	0.375	0.375	0.350	0.375	0.375	968,548
2025-12-01	0.375	0.375	0.350	0.375	0.375	500
2025-11-28	0.375	0.375	0.352	0.375	0.375	614,722
2025-11-27	0.375	0.380	0.353	0.375	0.375	136,191
2025-11-26	0.375	0.375	0.352	0.375	0.375	520,771
2025-11-25	0.375	0.375	0.356	0.375	0.375	2,173,824
2025-11-24	0.384	0.384	0.355	0.375	0.375	6,755,040
2025-11-21	0.385	0.385	0.372	0.385	0.385	511,640
2025-11-20	0.413	0.413	0.376	0.385	0.385	7,453,979
2025-11-19	0.425	0.425	0.392	0.420	0.420	1,832,016
2025-11-18	0.420	0.435	0.413	0.425	0.425	1,566,261
2025-11-17	0.398	0.423	0.398	0.420	0.420	3,044,119
2025-11-14	0.400	0.400	0.390	0.395	0.395	2,953,954
2025-11-13	0.420	0.420	0.390	0.420	0.420	1,210
2025-11-12	0.420	0.425	0.393	0.420	0.420	1,432,750

← NewerPage 4 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.