Physiomics Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.475	0.475	0.451	0.475	0.475	200,001
2026-10-22	0.475	0.500	0.450	0.475	0.475	195,895
2026-10-21	0.475	0.500	0.475	0.475	0.475	34
2026-10-20	0.475	0.500	0.450	0.475	0.475	971,692
2026-10-19	0.475	0.500	0.450	0.475	0.475	1,134,827
2026-10-16	0.475	0.500	0.450	0.475	0.475	2,002,172
2026-10-15	0.475	0.500	0.450	0.475	0.475	522,766
2026-10-14	0.475	0.500	0.453	0.475	0.475	2,657,632
2026-10-13	0.475	0.500	0.472	0.475	0.475	949,829
2026-10-12	0.475	0.500	0.450	0.475	0.475	122,004
2026-10-09	0.525	0.525	0.470	0.475	0.475	8,583,565
2026-10-08	0.525	0.550	0.503	0.525	0.525	339,934
2026-10-07	0.525	0.525	0.503	0.525	0.525	1,127,154
2026-10-06	0.525	0.550	0.500	0.525	0.525	1,401,125
2026-10-05	0.525	0.533	0.503	0.525	0.525	1,058,694
2026-10-02	0.525	0.533	0.500	0.525	0.525	155,268
2026-10-01	0.525	0.550	0.500	0.525	0.525	1,825,068
2026-09-30	0.525	0.550	0.500	0.525	0.525	1,556,551
2026-09-29	0.525	0.550	0.510	0.525	0.525	281,263
2026-09-28	0.525	0.550	0.500	0.525	0.525	1,316,928
2026-09-25	0.525	0.535	0.500	0.525	0.525	1,275,272
2026-09-24	0.525	0.539	0.503	0.525	0.525	4,953,887
2026-09-23	0.500	0.550	0.500	0.525	0.525	26,053,755

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.