Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.420	0.430	0.390	0.420	0.420	785,088
2025-11-10	0.415	0.450	0.383	0.420	0.420	1,120,688
2025-11-07	0.415	0.450	0.384	0.415	0.415	222,795
2025-11-06	0.390	0.422	0.383	0.415	0.415	2,194,129
2025-11-05	0.415	0.425	0.385	0.390	0.390	2,507,018
2025-11-04	0.415	0.415	0.395	0.415	0.415	4,758,022
2025-11-03	0.425	0.430	0.410	0.425	0.425	1,951,759
2025-10-31	0.425	0.438	0.410	0.425	0.425	3,568,587
2025-10-30	0.452	0.452	0.410	0.425	0.425	2,324,503
2025-10-29	0.465	0.465	0.450	0.465	0.465	611,318
2025-10-28	0.465	0.468	0.450	0.465	0.465	2,790,964
2025-10-27	0.465	0.465	0.450	0.465	0.465	2,013,942
2025-10-24	0.415	0.580	0.414	0.475	0.475	26,937,745
2025-10-23	0.390	0.422	0.380	0.415	0.415	4,854,731
2025-10-22	0.390	0.396	0.385	0.390	0.390	907,566
2025-10-21	0.402	0.402	0.380	0.390	0.390	3,171,313
2025-10-20	0.425	0.425	0.400	0.425	0.425	2,806,685
2025-10-17	0.425	0.425	0.400	0.425	0.425	1,593
2025-10-16	0.425	0.425	0.400	0.425	0.425	4,236,204
2025-10-15	0.425	0.425	0.400	0.425	0.425	1,890,173
2025-10-14	0.440	0.450	0.410	0.425	0.425	568,290
2025-10-13	0.440	0.480	0.416	0.440	0.440	313,169
2025-10-10	0.440	0.449	0.440	0.440	0.440	1,233,305
2025-10-09	0.440	0.480	0.400	0.440	0.440	2,115,643
2025-10-08	0.440	0.460	0.432	0.440	0.440	233,696
2025-10-07	0.455	0.480	0.430	0.440	0.440	981,837
2025-10-06	0.455	0.455	0.450	0.455	0.455	106,476
2025-10-03	0.439	0.480	0.439	0.455	0.455	3,136,631
2025-10-02	0.425	0.450	0.416	0.425	0.425	2,642,933
2025-10-01	0.445	0.460	0.424	0.425	0.425	2,607,131
2025-09-30	0.451	0.451	0.430	0.445	0.445	3,104,636
2025-09-29	0.478	0.478	0.450	0.465	0.465	4,276,077
2025-09-26	0.485	0.500	0.472	0.480	0.480	1,378,805
2025-09-25	0.485	0.494	0.485	0.485	0.485	99,903
2025-09-24	0.485	0.500	0.460	0.485	0.485	3,146,831
2025-09-23	0.485	0.485	0.473	0.485	0.485	356,492
2025-09-22	0.500	0.530	0.476	0.500	0.500	1,000,600
2025-09-19	0.525	0.530	0.470	0.500	0.500	4,858,163
2025-09-18	0.476	0.569	0.476	0.525	0.525	8,916,581
2025-09-17	0.510	0.531	0.462	0.475	0.475	3,677,526
2025-09-16	0.475	0.540	0.444	0.510	0.510	13,643,410
2025-09-15	0.445	0.494	0.421	0.475	0.475	5,437,493
2025-09-12	0.435	0.460	0.426	0.445	0.445	836,258
2025-09-11	0.435	0.447	0.420	0.435	0.435	624,790
2025-09-10	0.445	0.450	0.426	0.445	0.445	148,422
2025-09-09	0.445	0.460	0.425	0.445	0.445	192,230
2025-09-08	0.445	0.460	0.420	0.445	0.445	1,276,926
2025-09-05	0.445	0.460	0.426	0.445	0.445	988,505
2025-09-04	0.445	0.455	0.421	0.445	0.445	3,250,254
2025-09-03	0.458	0.458	0.421	0.445	0.445	6,410,182
2025-09-02	0.475	0.545	0.455	0.475	0.475	18,932,711
2025-09-01	0.415	0.522	0.411	0.475	0.475	29,600,750
2025-08-29	0.425	0.428	0.411	0.415	0.415	1,998,258
2025-08-28	0.425	0.425	0.400	0.425	0.425	1,139,576
2025-08-27	0.425	0.429	0.413	0.425	0.425	318,488
2025-08-26	0.425	0.429	0.413	0.425	0.425	1,034,889
2025-08-22	0.425	0.425	0.419	0.425	0.425	308,911
2025-08-21	0.425	0.430	0.425	0.425	0.425	523,256
2025-08-20	0.425	0.430	0.419	0.425	0.425	1,097,498
2025-08-19	0.425	0.435	0.419	0.425	0.425	333,982

← NewerPage 5 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.