Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.425	0.437	0.425	0.425	0.425	8,000
2025-08-15	0.425	0.439	0.418	0.425	0.425	1,658,131
2025-08-14	0.425	0.437	0.418	0.425	0.425	677,121
2025-08-13	0.425	0.438	0.415	0.425	0.425	3,344,529
2025-08-12	0.429	0.429	0.400	0.425	0.425	2,793,218
2025-08-11	0.435	0.435	0.420	0.435	0.435	836,524
2025-08-08	0.440	0.440	0.422	0.440	0.440	1,523,089
2025-08-07	0.440	0.445	0.426	0.440	0.440	258,140
2025-08-06	0.441	0.441	0.422	0.440	0.440	3,495,304
2025-08-05	0.430	0.460	0.413	0.460	0.460	1,316,936
2025-08-04	0.440	0.440	0.413	0.430	0.430	942,827
2025-08-01	0.435	0.460	0.427	0.460	0.460	2,811,974
2025-07-31	0.475	0.500	0.425	0.435	0.435	3,391,527
2025-07-30	0.475	0.475	0.450	0.475	0.475	211,000
2025-07-29	0.475	0.475	0.450	0.475	0.475	250,000
2025-07-28	0.475	0.475	0.429	0.475	0.475	1,256,818
2025-07-25	0.489	0.489	0.475	0.475	0.475	253,457
2025-07-24	0.475	0.475	0.461	0.475	0.475	3,397,056
2025-07-23	0.469	0.495	0.469	0.475	0.475	5,580,418
2025-07-22	0.475	0.484	0.450	0.465	0.465	768,957
2025-07-21	0.475	0.486	0.422	0.475	0.475	2,545,396
2025-07-18	0.475	0.530	0.450	0.475	0.475	4,082,760
2025-07-17	0.475	0.475	0.453	0.475	0.475	2,091,051
2025-07-16	0.475	0.478	0.450	0.475	0.475	1,715,955
2025-07-15	0.465	0.466	0.450	0.465	0.465	1,372,048
2025-07-14	0.500	0.529	0.455	0.475	0.475	4,767,286
2025-07-11	0.475	0.475	0.450	0.475	0.475	1,100,541
2025-07-10	0.475	0.547	0.451	0.475	0.475	9,611,334
2025-07-09	0.460	0.500	0.457	0.460	0.460	4,754,600
2025-07-08	0.422	0.500	0.422	0.460	0.460	4,858,930
2025-07-07	0.415	0.430	0.400	0.415	0.415	3,921,747
2025-07-04	0.425	0.432	0.400	0.415	0.415	2,449,924
2025-07-03	0.443	0.443	0.402	0.425	0.425	7,091,249
2025-07-02	0.460	0.460	0.430	0.445	0.445	1,950,923
2025-07-01	0.475	0.500	0.433	0.475	0.475	3,318,097
2025-06-30	0.475	0.477	0.435	0.465	0.465	2,949,512
2025-06-27	0.475	0.479	0.450	0.475	0.475	1,620,304
2025-06-26	0.485	0.485	0.442	0.475	0.475	2,924,750
2025-06-25	0.490	0.490	0.455	0.490	0.490	669,625
2025-06-24	0.460	0.515	0.450	0.490	0.490	1,941,171
2025-06-23	0.470	0.470	0.450	0.460	0.460	4,192,026
2025-06-20	0.500	0.515	0.465	0.500	0.500	3,359,039
2025-06-19	0.500	0.508	0.459	0.500	0.500	788,480
2025-06-18	0.500	0.520	0.457	0.500	0.500	1,824,772
2025-06-17	0.500	0.500	0.457	0.500	0.500	3,356,343
2025-06-16	0.495	0.529	0.451	0.500	0.500	9,128,082
2025-06-13	0.460	0.468	0.460	0.460	0.460	645,557
2025-06-12	0.455	0.459	0.435	0.450	0.450	2,512,882
2025-06-11	0.460	0.470	0.444	0.455	0.455	920,701
2025-06-10	0.470	0.470	0.425	0.460	0.460	13,222,830
2025-06-09	0.475	0.475	0.450	0.475	0.475	2,400,000
2025-06-06	0.470	0.480	0.453	0.475	0.475	3,199,207
2025-06-05	0.515	0.517	0.456	0.470	0.470	10,741,932
2025-06-04	0.461	0.594	0.461	0.515	0.515	57,036,074
2025-06-03	0.420	0.540	0.420	0.460	0.460	56,169,488
2025-06-02	0.405	0.420	0.385	0.415	0.415	7,846,707
2025-05-30	0.415	0.419	0.400	0.405	0.405	3,848,958
2025-05-29	0.425	0.441	0.390	0.415	0.415	7,222,568
2025-05-28	0.405	0.405	0.400	0.405	0.405	1,998,209
2025-05-27	0.412	0.412	0.385	0.405	0.405	6,295,747

← NewerPage 6 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.