UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.91 -0.45 (-0.54%) GOLD FUTURES
2,333.90 -8.20 (-0.35%) DOW
38,477.77 -25.92 (-0.07%) Bitcoin GBP
51,613.14 -1,761.45 (-3.30%)
Physiomics Plc (PYC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:14PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.4000 | 1.4800 | 1.4000 | 1.5000 | 1.5000 | 244,124 |
| 23 Apr 2024 | 1.3500 | 1.6000 | 1.3210 | 1.5500 | 1.5500 | 1,807,615 |
| 22 Apr 2024 | 1.3000 | 1.4000 | 1.2560 | 1.3500 | 1.3500 | 562,512 |
| 19 Apr 2024 | 1.1500 | 1.4000 | 1.1000 | 1.3000 | 1.3000 | 1,153,587 |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 171,930 |
| 17 Apr 2024 | 1.2000 | 1.1880 | 1.1120 | 1.1500 | 1.1500 | 216,341 |
| 16 Apr 2024 | 1.2000 | 1.2400 | 1.1000 | 1.2000 | 1.2000 | 949,007 |
| 15 Apr 2024 | 1.2000 | 1.1670 | 1.1200 | 1.2000 | 1.2000 | 224,169 |
| 12 Apr 2024 | 1.1000 | 1.2800 | 1.0680 | 1.2000 | 1.2000 | 959,430 |
| 11 Apr 2024 | 1.1000 | 1.1700 | 1.0680 | 1.1000 | 1.1000 | 138,273 |
| 10 Apr 2024 | 1.2000 | 1.2450 | 1.0680 | 1.1000 | 1.1000 | 537,918 |
| 09 Apr 2024 | 1.1500 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 800,697 |
| 08 Apr 2024 | 1.2000 | 1.2900 | 1.1120 | 1.1500 | 1.1500 | 676,181 |
| 05 Apr 2024 | 1.3000 | 1.3190 | 1.1290 | 1.2000 | 1.2000 | 986,396 |
| 04 Apr 2024 | 1.2500 | 1.2610 | 1.2610 | 1.3000 | 1.3000 | 808,301 |
| 03 Apr 2024 | 1.2500 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 869,536 |
| 02 Apr 2024 | 1.3000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 401,437 |
| 28 Mar 2024 | 1.3000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 333,263 |
| 27 Mar 2024 | 1.3000 | 1.4000 | 1.2150 | 1.3000 | 1.3000 | 578,803 |
| 26 Mar 2024 | 1.3000 | 1.4000 | 1.2110 | 1.3000 | 1.3000 | 299,200 |
| 25 Mar 2024 | 1.3500 | 1.2560 | 1.2250 | 1.3000 | 1.3000 | 96,916 |
| 22 Mar 2024 | 1.3500 | 1.3350 | 1.2560 | 1.3500 | 1.3500 | 60,000 |
| 21 Mar 2024 | 1.2500 | 1.3470 | 1.2470 | 1.3500 | 1.3500 | 1,292,029 |
| 20 Mar 2024 | 1.3500 | 1.2900 | 1.1300 | 1.2500 | 1.2500 | 491,796 |
| 19 Mar 2024 | 1.3500 | 1.5000 | 1.2500 | 1.3500 | 1.3500 | 535,180 |
| 18 Mar 2024 | 1.2500 | 1.3500 | 1.2850 | 1.3500 | 1.3500 | 1,249,919 |
| 15 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 96,839 |
| 14 Mar 2024 | 1.3000 | 1.2880 | 1.2000 | 1.2500 | 1.2500 | 436,418 |
| 13 Mar 2024 | 1.3500 | 1.2880 | 1.2000 | 1.3000 | 1.3000 | 648,277 |
| 12 Mar 2024 | 1.4000 | 1.3680 | 1.2330 | 1.3500 | 1.3500 | 186,352 |
| 11 Mar 2024 | 1.4000 | 1.3040 | 1.3000 | 1.4000 | 1.4000 | 20,750 |
| 08 Mar 2024 | 1.4000 | 1.4980 | 1.3000 | 1.4000 | 1.4000 | 392,400 |
| 07 Mar 2024 | 1.4000 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 281,980 |
| 06 Mar 2024 | 1.4000 | 1.4980 | 1.3310 | 1.4000 | 1.4000 | 52,980 |
| 05 Mar 2024 | 1.4000 | 1.3890 | 1.3000 | 1.4000 | 1.4000 | 196,670 |
| 04 Mar 2024 | 1.4000 | 1.3900 | 1.3000 | 1.4000 | 1.4000 | 83,837 |
| 01 Mar 2024 | 1.4000 | 1.4980 | 1.3000 | 1.4000 | 1.4000 | 141,357 |
| 29 Feb 2024 | 1.4000 | 1.4980 | 1.3000 | 1.4000 | 1.4000 | 448,660 |
| 28 Feb 2024 | 1.4500 | 1.4980 | 1.3300 | 1.4000 | 1.4000 | 262,016 |
| 27 Feb 2024 | 1.5000 | 1.5980 | 1.4000 | 1.4500 | 1.4500 | 139,848 |
| 26 Feb 2024 | 1.5000 | 1.5980 | 1.4300 | 1.5000 | 1.5000 | 437,048 |
| 23 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 417,013 |
| 22 Feb 2024 | 1.5000 | 1.4950 | 1.4200 | 1.5000 | 1.5000 | 134,475 |
| 21 Feb 2024 | 1.5000 | 1.5140 | 1.4580 | 1.5000 | 1.5000 | 187,517 |
| 20 Feb 2024 | 1.4000 | 1.5400 | 1.3460 | 1.5000 | 1.5000 | 559,225 |
| 19 Feb 2024 | 1.3500 | 1.5000 | 1.3220 | 1.4000 | 1.4000 | 567,627 |
| 16 Feb 2024 | 1.3500 | 1.3800 | 1.3250 | 1.3500 | 1.3500 | 307,202 |
| 15 Feb 2024 | 1.4000 | 1.3840 | 1.3200 | 1.3500 | 1.3500 | 556,114 |
| 14 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 301,522 |
| 13 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 22,060 |
| 12 Feb 2024 | 1.4500 | 1.5000 | 1.3640 | 1.4500 | 1.4500 | 249,567 |
| 09 Feb 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 721,474 |
| 08 Feb 2024 | 1.4500 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 260,457 |
| 07 Feb 2024 | 1.6000 | 1.7000 | 1.4100 | 1.4500 | 1.4500 | 482,490 |
| 06 Feb 2024 | 1.5500 | 1.7000 | 1.5040 | 1.6000 | 1.6000 | 491,308 |
| 05 Feb 2024 | 1.4500 | 1.7590 | 1.5000 | 1.5500 | 1.5500 | 794,520 |
| 02 Feb 2024 | 1.5000 | 1.4000 | 1.4000 | 1.4500 | 1.4500 | 128,296 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 31 Jan 2024 | 1.5000 | 1.4300 | 1.4200 | 1.5000 | 1.5000 | 132,550 |
| 30 Jan 2024 | 1.4500 | 1.4750 | 1.4050 | 1.5000 | 1.5000 | 204,802 |
| 29 Jan 2024 | 1.5000 | 1.5850 | 1.4000 | 1.4500 | 1.4500 | 1,127,999 |
| 26 Jan 2024 | 1.5000 | 1.6000 | 1.4610 | 1.5000 | 1.5000 | 1,344,586 |
| 25 Jan 2024 | 1.5500 | 1.5850 | 1.4300 | 1.5000 | 1.5000 | 1,304,384 |
| 24 Jan 2024 | 1.6000 | 1.6700 | 1.5300 | 1.5500 | 1.5500 | 382,649 |
| 23 Jan 2024 | 1.6500 | 1.6000 | 1.5250 | 1.6000 | 1.6000 | 814,708 |
| 22 Jan 2024 | 1.7500 | 1.8000 | 1.5650 | 1.6500 | 1.6500 | 2,243,487 |
| 19 Jan 2024 | 1.7000 | 2.0000 | 1.7000 | 1.8000 | 1.8000 | 4,343,377 |
| 18 Jan 2024 | 1.7000 | 1.7250 | 1.6200 | 1.7000 | 1.7000 | 141,594 |
| 17 Jan 2024 | 1.7000 | 1.7390 | 1.6000 | 1.7000 | 1.7000 | 101,352 |
| 16 Jan 2024 | 1.7000 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 126,759 |
| 15 Jan 2024 | 1.7700 | 1.7900 | 1.6450 | 1.7000 | 1.7000 | 643,479 |
| 12 Jan 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 623,135 |
| 11 Jan 2024 | 1.6000 | 1.7740 | 1.5200 | 1.7000 | 1.7000 | 1,368,040 |
| 10 Jan 2024 | 1.6500 | 1.6300 | 1.5200 | 1.6000 | 1.6000 | 808,774 |
| 09 Jan 2024 | 1.7500 | 1.6000 | 1.6000 | 1.6500 | 1.6500 | 390,765 |
| 08 Jan 2024 | 1.8500 | 1.7860 | 1.7000 | 1.7500 | 1.7500 | 1,182,533 |
| 05 Jan 2024 | 1.7500 | 2.1000 | 1.7000 | 1.8500 | 1.8500 | 4,748,736 |
| 04 Jan 2024 | 1.6000 | 1.8900 | 1.5250 | 1.7500 | 1.7500 | 2,695,704 |
| 03 Jan 2024 | 1.6000 | 1.6390 | 1.5150 | 1.6000 | 1.6000 | 529,541 |
| 02 Jan 2024 | 1.6000 | 1.6450 | 1.5100 | 1.6000 | 1.6000 | 625,903 |
| 29 Dec 2023 | 1.6000 | 1.6380 | 1.5200 | 1.6000 | 1.6000 | 68,643 |
| 28 Dec 2023 | 1.6000 | 1.6440 | 1.5000 | 1.6000 | 1.6000 | 483,729 |
| 27 Dec 2023 | 1.6000 | 1.6150 | 1.6150 | 1.6000 | 1.6000 | 15,480 |
| 22 Dec 2023 | 1.6000 | 1.5440 | 1.5440 | 1.6000 | 1.6000 | 25,185 |
| 21 Dec 2023 | 1.5500 | 1.6190 | 1.5300 | 1.6000 | 1.6000 | 957,977 |
| 20 Dec 2023 | 1.5500 | 1.5700 | 1.4150 | 1.5500 | 1.5500 | 368,710 |
| 19 Dec 2023 | 1.5500 | 1.6240 | 1.4200 | 1.5500 | 1.5500 | 960,065 |
| 18 Dec 2023 | 1.6000 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 535,427 |
| 15 Dec 2023 | 1.6000 | 1.5100 | 1.5100 | 1.6000 | 1.6000 | 19,382 |
| 14 Dec 2023 | 1.6500 | 1.6150 | 1.5300 | 1.6000 | 1.6000 | 272,715 |
| 13 Dec 2023 | 1.6500 | 1.6740 | 1.5300 | 1.6500 | 1.6500 | 817,466 |
| 12 Dec 2023 | 1.7500 | 1.7990 | 1.6330 | 1.6500 | 1.6500 | 1,493,023 |
| 11 Dec 2023 | 1.5500 | 1.7770 | 1.5610 | 1.7500 | 1.7500 | 963,288 |
| 08 Dec 2023 | 1.6500 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 383,453 |
| 07 Dec 2023 | 1.6500 | 1.6450 | 1.6000 | 1.6500 | 1.6500 | 88,467 |
| 06 Dec 2023 | 1.6500 | 1.6550 | 1.6000 | 1.6500 | 1.6500 | 134,528 |
| 05 Dec 2023 | 1.6500 | 1.6690 | 1.6000 | 1.6500 | 1.6500 | 161,276 |
| 04 Dec 2023 | 1.6500 | 1.6900 | 1.6350 | 1.6500 | 1.6500 | 365,904 |
| 01 Dec 2023 | 1.6500 | 1.7000 | 1.6320 | 1.6500 | 1.6500 | 408,723 |
| 30 Nov 2023 | 1.6500 | 1.6000 | 1.6000 | 1.6500 | 1.6500 | 51,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.