Physiomics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.675	0.675	0.650	0.675	0.675	401,357
2024-11-27	0.675	0.692	0.668	0.675	0.675	805,714
2024-11-26	0.675	0.699	0.667	0.675	0.675	62,000
2024-11-25	0.675	0.675	0.650	0.675	0.675	2
2024-11-22	0.675	0.692	0.675	0.675	0.675	50,000
2024-11-21	0.675	0.699	0.675	0.675	0.675	174,292
2024-11-20	0.700	0.710	0.668	0.700	0.700	799,674
2024-11-19	0.687	0.715	0.687	0.700	0.700	1,236,088
2024-11-18	0.688	0.688	0.665	0.675	0.675	1,284,826
2024-11-15	0.675	0.702	0.665	0.700	0.700	880,465
2024-11-14	0.675	0.675	0.650	0.675	0.675	150,000
2024-11-13	0.700	0.700	0.652	0.700	0.700	305,904
2024-11-12	0.700	0.704	0.651	0.700	0.700	145,846
2024-11-11	0.700	0.750	0.655	0.700	0.700	680,692
2024-11-08	0.700	0.719	0.653	0.700	0.700	7,776,115
2024-11-07	0.650	0.700	0.650	0.700	0.700	1,108,413
2024-11-06	0.625	0.650	0.600	0.625	0.625	111,020
2024-11-05	0.650	0.660	0.612	0.625	0.625	228,041
2024-11-04	0.650	0.700	0.641	0.650	0.650	1,125,758
2024-11-01	0.647	0.667	0.647	0.650	0.650	1,728,602
2024-10-31	0.625	0.650	0.625	0.625	0.625	832,845
2024-10-30	0.625	0.650	0.625	0.625	0.625	643,051
2024-10-29	0.650	0.685	0.608	0.625	0.625	3,500,784
2024-10-28	0.650	0.653	0.600	0.650	0.650	364,609
2024-10-25	0.650	0.655	0.627	0.650	0.650	242,281
2024-10-24	0.659	0.659	0.611	0.650	0.650	806,507
2024-10-23	0.675	0.675	0.630	0.675	0.675	2,538,900
2024-10-22	0.675	0.675	0.650	0.675	0.675	3,018,051
2024-10-21	0.675	0.675	0.650	0.675	0.675	2,264,995
2024-10-18	0.675	0.684	0.650	0.675	0.675	1,516,804
2024-10-17	0.675	0.687	0.658	0.675	0.675	726,567
2024-10-16	0.675	0.675	0.651	0.675	0.675	1,699,306
2024-10-15	0.700	0.700	0.700	0.700	0.700	356,490
2024-10-14	0.700	0.711	0.665	0.700	0.700	923,769
2024-10-11	0.700	0.717	0.682	0.700	0.700	1,003,656
2024-10-10	0.700	0.700	0.700	0.700	0.700	0
2024-10-09	0.700	0.705	0.675	0.700	0.700	378,096
2024-10-08	0.700	0.710	0.675	0.700	0.700	442,350
2024-10-07	0.700	0.719	0.676	0.700	0.700	42,932
2024-10-04	0.700	0.725	0.665	0.700	0.700	354,130
2024-10-03	0.700	0.700	0.675	0.700	0.700	135,781
2024-10-02	0.700	0.750	0.671	0.700	0.700	1,480,077
2024-10-01	0.700	0.749	0.665	0.700	0.700	671,883
2024-09-30	0.675	0.700	0.630	0.700	0.700	5,032,897
2024-09-27	0.650	0.689	0.603	0.650	0.650	6,220,438
2024-09-26	0.625	0.640	0.617	0.625	0.625	193,927
2024-09-25	0.651	0.651	0.600	0.625	0.625	3,702,899
2024-09-24	0.675	0.675	0.651	0.675	0.675	90,821
2024-09-23	0.675	0.675	0.651	0.675	0.675	426,518
2024-09-20	0.675	0.675	0.675	0.675	0.675	41,487
2024-09-19	0.675	0.675	0.653	0.675	0.675	250,109
2024-09-18	0.675	0.675	0.651	0.675	0.675	1,000,000
2024-09-17	0.675	0.700	0.666	0.700	0.700	2,094,856
2024-09-16	0.691	0.691	0.650	0.675	0.675	726,726
2024-09-13	0.700	0.700	0.678	0.700	0.700	361,143
2024-09-12	0.700	0.700	0.676	0.700	0.700	179,416
2024-09-11	0.708	0.708	0.700	0.700	0.700	1,062,373
2024-09-10	0.725	0.737	0.706	0.725	0.725	767,647
2024-09-09	0.725	0.733	0.703	0.725	0.725	982,238
2024-09-06	0.725	0.725	0.700	0.725	0.725	311,838

← NewerPage 9 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.