LSE · PYC · stock
Physiomics Plc (PYC) stock price history
Every LSE trading session of Physiomics Plc from Dec 20, 2004 to Nov 13, 2026: 4,688 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PYC adjusted close, 2004 to 2026
- £2.50
- All time high, 2005
- £0.0080
- 52 week high, £0.0025 low
- 4,688
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PYC key facts
- Physiomics Plc (PYC) closed at £0.0043 on Nov 13, 2026 on LSE.
- PYC's all time high close is £2.50, set on Jan 20, 2005; its all time low close is £0.0026 on Dec 12, 2025.
- PYC's 52 week range is £0.0025 to £0.0080.
- PYC returned +1.2% over the year to Nov 13, 2026 and -94.0% over five years.
- Over ten years PYC returned -82%, -15.9% a year compounded.
- PYC's deepest drawdown was -99.9% from Feb 18, 2005 to Dec 12, 2025.
- DataCedar holds 4,688 daily sessions of PYC history from Dec 20, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PYC price chart, 2004 to 2026
PYC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -4.5% |
| 6 months | -29.2% |
| Year to date | +49.1% |
| 1 year | +1.2% |
| 3 years | -73.4% |
| 5 years | -94.0% |
| 10 years | -82.3% |
| Since Dec 20, 2004 | -99.8% |
| Compound annual growth, 21.9 years | -24.7% |
PYC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.50 on Jan 20, 2005
- All time low close
- £0.0026 on Dec 12, 2025
- 52 week high
- £0.0080 on May 27, 2026
- 52 week low
- £0.0025 on Dec 12, 2025
- Deepest drawdown
- -99.9% from Feb 18, 2005 to Dec 12, 2025, not yet recovered
- Best single session
- +733.3% on Dec 1, 2017
- Worst single session
- -52.4% on Jun 29, 2023
- Volatility, 1 year annualised
- 123.8%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2017, +317%
- Worst calendar year
- 2005, -70%
PYC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 20, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0028 | £0.0080 | £0.0025 | £0.0043 | +49.1% | 848.6M | 159 |
| 2025 | £0.0075 | £0.0140 | £0.0025 | £0.0028 | -62.0% | 883.9M | 156 |
| 2024 | £0.0160 | £0.0210 | £0.0060 | £0.0075 | -53.1% | 268.5M | 160 |
| 2023 | £0.0285 | £0.0555 | £0.0090 | £0.0160 | -43.9% | 274.3M | 148 |
| 2022 | £0.0630 | £0.0700 | £0.0202 | £0.0285 | -54.8% | 67.6M | 166 |
| 2021 | £0.0735 | £0.0940 | £0.0530 | £0.0630 | -14.3% | 162.2M | 220 |
| 2020 | £0.0345 | £0.1725 | £0.0130 | £0.0735 | +113.0% | 651.7M | 210 |
| 2019 | £0.0360 | £0.0463 | £0.0236 | £0.0345 | -9.2% | 110.5M | 195 |
| 2018 | £0.0810 | £0.1330 | £0.0352 | £0.0380 | -53.2% | 309.5M | 244 |
| 2017 | £0.0191 | £0.1750 | £0.0092 | £0.0813 | +316.7% | 254M | 158 |
| 2016 | £0.0320 | £0.0500 | £0.0155 | £0.0195 | -44.3% | 74.6M | 193 |
| 2015 | £0.1150 | £0.1670 | £0.0310 | £0.0350 | -68.2% | 44.8M | 185 |
| 2014 | £0.1740 | £0.2600 | £0.0950 | £0.1100 | -33.3% | 17.8M | 223 |
| 2013 | £0.1100 | £0.3100 | £0.0900 | £0.1650 | +57.1% | 42.4M | 247 |
| 2012 | £0.2650 | £0.5000 | £0.0750 | £0.1050 | -62.5% | 30.5M | 248 |
| 2011 | £0.2450 | £1.30 | £0.2050 | £0.2800 | +9.8% | 35.7M | 251 |
| 2010 | £0.5750 | £0.5800 | £0.1600 | £0.2550 | -55.7% | 18.8M | 253 |
| 2009 | £0.1500 | £1.57 | £0.0500 | £0.5750 | +283.3% | 16.7M | 253 |
| 2008 | £0.4750 | £0.5000 | £0.0500 | £0.1500 | -68.4% | 1.1M | 252 |
| 2007 | £0.3750 | £0.8000 | £0.1250 | £0.4750 | +26.7% | 2.3M | 252 |
| 2006 | £0.7250 | £1.50 | £0.2500 | £0.3750 | -48.3% | 2.3M | 250 |
| 2005 | £2.31 | £2.75 | £0.5000 | £0.7250 | -69.8% | 589.3K | 258 |
| 2004 | £2.25 | £2.50 | £2.13 | £2.40 | n/a | 21.6K | 7 |
PYC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0043 | 0.0% |
| October 2026 | £0.0043 | -19.0% |
| September 2026 | £0.0052 | +1.9% |
| August 2026 | £0.0051 | +7.3% |
| July 2026 | £0.0048 | +1.1% |
| June 2026 | £0.0047 | -32.1% |
| May 2026 | £0.0070 | +27.3% |
| April 2026 | £0.0055 | +20.9% |
| March 2026 | £0.0046 | -4.2% |
| February 2026 | £0.0047 | +72.7% |
| January 2026 | £0.0028 | -3.5% |
| December 2025 | £0.0028 | -24.0% |
About the PYC data
Daily bars. 4,688 sessions from Dec 20, 2004 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3APYC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PYC share price history
