Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.475	0.490	0.460	0.475	0.475	332,064
2025-02-24	0.500	0.530	0.455	0.475	0.475	1,403,635
2025-02-21	0.500	0.530	0.455	0.500	0.500	3,521,775
2025-02-20	0.500	0.500	0.450	0.500	0.500	1,286,804
2025-02-19	0.525	0.550	0.493	0.500	0.500	13,879,152
2025-02-18	0.525	0.540	0.500	0.525	0.525	2,651,502
2025-02-17	0.525	0.550	0.502	0.525	0.525	1,295,801
2025-02-14	0.525	0.525	0.503	0.525	0.525	5,528,366
2025-02-13	0.550	0.550	0.500	0.525	0.525	22,653,673
2025-02-12	0.800	0.850	0.768	0.800	0.800	2,656,649
2025-02-11	0.818	0.818	0.768	0.800	0.800	1,521,845
2025-02-10	0.850	0.850	0.801	0.850	0.850	234,093
2025-02-07	0.900	0.900	0.801	0.850	0.850	1,126,189
2025-02-06	0.875	0.930	0.858	0.900	0.900	811,394
2025-02-05	1.050	1.050	0.805	0.875	0.875	7,106,794
2025-02-04	1.050	1.100	1.000	1.050	1.050	392,233
2025-02-03	1.100	1.100	1.020	1.050	1.050	365,026
2025-01-31	1.125	1.125	1.100	1.125	1.125	108,871
2025-01-30	1.150	1.400	1.100	1.125	1.125	7,745,990
2025-01-29	1.040	1.140	1.040	1.100	1.100	1,877,268
2025-01-28	1.000	1.178	0.981	1.025	1.025	7,437,287
2025-01-27	1.100	1.150	0.972	1.000	1.000	2,682,038
2025-01-24	1.150	1.195	1.103	1.125	1.125	2,943,195
2025-01-23	1.050	1.200	0.960	1.150	1.150	11,135,115
2025-01-22	0.825	1.251	0.803	1.050	1.050	43,216,222
2025-01-21	0.803	0.833	0.803	0.825	0.825	1,534,358
2025-01-20	0.821	0.821	0.775	0.800	0.800	2,061,909
2025-01-17	0.890	0.890	0.810	0.825	0.825	2,774,653
2025-01-16	0.875	0.895	0.805	0.875	0.875	4,327,523
2025-01-15	0.975	1.050	0.800	0.875	0.875	10,157,278
2025-01-14	0.775	1.099	0.775	1.000	1.000	39,033,684
2025-01-13	0.825	0.840	0.760	0.775	0.775	5,035,900
2025-01-10	0.850	0.900	0.808	0.825	0.825	4,658,703
2025-01-09	0.825	0.850	0.805	0.825	0.825	2,409,405
2025-01-08	0.775	0.971	0.763	0.825	0.825	22,232,028
2025-01-07	0.800	0.845	0.750	0.775	0.775	3,255,065
2025-01-06	0.725	0.800	0.714	0.800	0.800	2,770,980
2025-01-03	0.750	0.750	0.686	0.725	0.725	3,352,047
2025-01-02	0.768	0.768	0.713	0.750	0.750	3,734,973
2024-12-31	0.750	0.825	0.750	0.750	0.750	6,731,675
2024-12-30	0.800	0.812	0.715	0.750	0.750	2,841,193
2024-12-27	0.780	0.825	0.780	0.800	0.800	2,467,345
2024-12-24	0.750	0.781	0.750	0.775	0.775	1,979,196
2024-12-23	0.750	0.768	0.673	0.750	0.750	3,440,090
2024-12-20	0.750	0.768	0.700	0.750	0.750	67,891
2024-12-19	0.750	0.774	0.700	0.750	0.750	489,345
2024-12-18	0.753	0.753	0.728	0.750	0.750	381,612
2024-12-17	0.800	0.804	0.750	0.800	0.800	1,550,836
2024-12-16	0.800	0.850	0.750	0.800	0.800	2,153,814
2024-12-13	0.750	0.850	0.712	0.800	0.800	8,166,094
2024-12-12	0.700	0.750	0.690	0.750	0.750	3,360,072
2024-12-11	0.712	0.712	0.695	0.700	0.700	388,269
2024-12-10	0.700	0.729	0.700	0.725	0.725	1,871,683
2024-12-09	0.725	0.726	0.680	0.690	0.690	1,960,810
2024-12-06	0.735	0.746	0.700	0.725	0.725	3,036,658
2024-12-05	0.675	0.790	0.655	0.735	0.735	20,098,492
2024-12-04	0.656	0.656	0.650	0.650	0.650	1,847,359
2024-12-03	0.675	0.675	0.650	0.675	0.675	251,407
2024-12-02	0.675	0.700	0.650	0.675	0.675	666,419
2024-11-29	0.675	0.700	0.656	0.675	0.675	371,662

← NewerPage 8 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.