Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.420	0.420	0.400	0.420	0.420	2,583,899
2025-05-22	0.420	0.420	0.400	0.420	0.420	909,280
2025-05-21	0.420	0.420	0.400	0.420	0.420	1,796,772
2025-05-20	0.420	0.420	0.400	0.420	0.420	1,563,056
2025-05-19	0.420	0.420	0.402	0.420	0.420	1,305,302
2025-05-16	0.420	0.420	0.402	0.420	0.420	2,235,641
2025-05-15	0.425	0.430	0.410	0.425	0.425	82,127
2025-05-14	0.430	0.439	0.416	0.425	0.425	4,427,257
2025-05-13	0.415	0.434	0.411	0.430	0.430	3,629,444
2025-05-12	0.418	0.418	0.400	0.415	0.415	1,933,331
2025-05-09	0.455	0.461	0.406	0.420	0.420	8,186,194
2025-05-08	0.468	0.468	0.430	0.440	0.440	6,850,871
2025-05-07	0.449	0.494	0.449	0.480	0.480	8,408,824
2025-05-06	0.420	0.450	0.402	0.445	0.445	10,591,417
2025-05-02	0.425	0.427	0.401	0.420	0.420	2,281,590
2025-05-01	0.410	0.434	0.396	0.425	0.425	9,463,585
2025-04-30	0.419	0.419	0.396	0.410	0.410	7,980,888
2025-04-29	0.478	0.478	0.410	0.425	0.425	16,027,381
2025-04-28	0.440	0.483	0.433	0.480	0.480	11,105,117
2025-04-25	0.485	0.566	0.432	0.440	0.440	27,227,265
2025-04-24	0.410	0.565	0.402	0.485	0.485	133,961,974
2025-04-23	0.395	0.411	0.390	0.410	0.410	9,221,259
2025-04-22	0.395	0.395	0.391	0.395	0.395	611,965
2025-04-17	0.390	0.394	0.380	0.390	0.390	3,923,384
2025-04-16	0.390	0.390	0.380	0.390	0.390	336,486
2025-04-15	0.400	0.400	0.390	0.390	0.390	1,641,903
2025-04-14	0.398	0.398	0.380	0.395	0.395	6,933,804
2025-04-11	0.405	0.405	0.395	0.405	0.405	575,420
2025-04-10	0.395	0.405	0.390	0.405	0.405	3,267,524
2025-04-09	0.402	0.402	0.385	0.390	0.390	3,186,570
2025-04-08	0.405	0.420	0.390	0.405	0.405	1,191,238
2025-04-07	0.405	0.405	0.390	0.405	0.405	196,340
2025-04-04	0.410	0.412	0.385	0.405	0.405	2,412,985
2025-04-03	0.410	0.414	0.400	0.410	0.410	2,393,548
2025-04-02	0.410	0.412	0.400	0.410	0.410	3,710,179
2025-04-01	0.420	0.420	0.400	0.410	0.410	10,243,798
2025-03-31	0.430	0.430	0.420	0.430	0.430	118,810
2025-03-28	0.430	0.430	0.420	0.430	0.430	2,609,066
2025-03-27	0.435	0.435	0.420	0.435	0.435	1,290,429
2025-03-26	0.438	0.438	0.420	0.435	0.435	1,127,284
2025-03-25	0.440	0.440	0.431	0.440	0.440	7,353,887
2025-03-24	0.440	0.443	0.431	0.440	0.440	3,287,046
2025-03-21	0.440	0.440	0.430	0.440	0.440	5,471,712
2025-03-20	0.440	0.449	0.432	0.440	0.440	10,028,140
2025-03-19	0.435	0.450	0.420	0.440	0.440	10,585,755
2025-03-18	0.440	0.450	0.420	0.435	0.435	9,349,791
2025-03-17	0.455	0.455	0.432	0.440	0.440	1,098,899
2025-03-14	0.435	0.448	0.426	0.435	0.435	1,388,073
2025-03-13	0.415	0.447	0.414	0.435	0.435	9,494,649
2025-03-12	0.415	0.430	0.415	0.415	0.415	1,043,369
2025-03-11	0.425	0.431	0.415	0.415	0.415	8,739,089
2025-03-10	0.425	0.425	0.410	0.425	0.425	1,373,466
2025-03-07	0.425	0.450	0.415	0.425	0.425	761,680
2025-03-06	0.465	0.500	0.410	0.425	0.425	3,811,816
2025-03-05	0.465	0.500	0.435	0.465	0.465	2,805,560
2025-03-04	0.485	0.500	0.438	0.465	0.465	3,771,783
2025-03-03	0.485	0.500	0.450	0.485	0.485	3,981,519
2025-02-28	0.475	0.500	0.452	0.485	0.485	11,583,869
2025-02-27	0.475	0.475	0.453	0.475	0.475	506,468
2025-02-26	0.475	0.477	0.453	0.475	0.475	1,345,469

← NewerPage 7 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.