Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 3.450
+0.010 (0.29%)
Oct 31, 2025, 5:07 PM GMT+1
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.45 | 3.45 | 3.33 | 3.45 | 3.45 | 0.29% | 5,981,348 |
| Oct 30, 2025 | 3.68 | 3.70 | 3.41 | 3.44 | 3.44 | -2.82% | 21,943,781 |
| Oct 29, 2025 | 3.50 | 3.70 | 3.45 | 3.54 | 3.54 | 2.91% | 10,866,866 |
| Oct 28, 2025 | 3.54 | 3.55 | 3.40 | 3.44 | 3.44 | -0.58% | 4,802,257 |
| Oct 27, 2025 | 3.62 | 3.68 | 3.40 | 3.46 | 3.46 | -1.42% | 10,781,653 |
| Oct 24, 2025 | 3.49 | 3.57 | 3.41 | 3.51 | 3.51 | 2.63% | 14,843,178 |
| Oct 23, 2025 | 3.52 | 3.62 | 3.25 | 3.42 | 3.42 | -1.72% | 8,355,405 |
| Oct 22, 2025 | 3.52 | 3.63 | 3.45 | 3.48 | 3.48 | -0.57% | 5,362,835 |
| Oct 21, 2025 | 3.65 | 3.65 | 3.45 | 3.50 | 3.50 | - | 6,382,141 |
| Oct 20, 2025 | 3.46 | 3.61 | 3.40 | 3.50 | 3.50 | 0.57% | 9,259,646 |
| Oct 17, 2025 | 3.66 | 3.72 | 3.35 | 3.48 | 3.48 | -3.06% | 14,071,134 |
| Oct 16, 2025 | 3.48 | 3.66 | 3.32 | 3.59 | 3.59 | 6.53% | 7,610,111 |
| Oct 15, 2025 | 3.40 | 3.65 | 3.36 | 3.37 | 3.37 | -3.16% | 19,974,806 |
| Oct 14, 2025 | 3.36 | 3.55 | 3.30 | 3.48 | 3.48 | 3.26% | 8,856,851 |
| Oct 13, 2025 | 3.30 | 3.49 | 3.15 | 3.37 | 3.37 | 2.12% | 13,854,756 |
| Oct 10, 2025 | 3.30 | 3.43 | 3.15 | 3.30 | 3.30 | 3.45% | 9,298,650 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.14 | 3.19 | 3.19 | -3.33% | 9,388,777 |
| Oct 8, 2025 | 3.20 | 3.37 | 3.15 | 3.30 | 3.30 | 5.77% | 15,515,969 |
| Oct 7, 2025 | 3.02 | 3.15 | 2.97 | 3.12 | 3.12 | 2.63% | 11,722,806 |
| Oct 6, 2025 | 3.11 | 3.20 | 3.00 | 3.04 | 3.04 | -1.94% | 18,313,567 |
| Oct 3, 2025 | 2.95 | 3.24 | 2.83 | 3.10 | 3.10 | 5.08% | 31,332,201 |
| Oct 2, 2025 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | 6.12% | 21,754,425 |
| Oct 1, 2025 | 2.86 | 2.90 | 2.71 | 2.78 | 2.78 | -0.71% | 16,617,343 |
| Sep 30, 2025 | 2.80 | 2.85 | 2.67 | 2.80 | 2.80 | - | 9,221,691 |
| Sep 29, 2025 | 2.87 | 2.99 | 2.70 | 2.80 | 2.80 | 2.94% | 15,073,659 |
| Sep 26, 2025 | 2.62 | 2.75 | 2.55 | 2.72 | 2.72 | 9.24% | 15,656,495 |
| Sep 25, 2025 | 2.46 | 2.71 | 2.45 | 2.49 | 2.49 | 1.63% | 13,456,835 |
| Sep 24, 2025 | 2.61 | 2.64 | 2.45 | 2.45 | 2.45 | -3.54% | 6,265,727 |
| Sep 23, 2025 | 2.60 | 2.65 | 2.40 | 2.54 | 2.54 | -4.15% | 10,190,409 |
| Sep 22, 2025 | 2.65 | 2.65 | 2.52 | 2.65 | 2.65 | - | 3,123,252 |
| Sep 19, 2025 | 2.63 | 2.78 | 2.50 | 2.65 | 2.65 | 1.92% | 12,300,572 |
| Sep 18, 2025 | 2.65 | 2.85 | 2.60 | 2.60 | 2.60 | -0.38% | 7,114,259 |
| Sep 17, 2025 | 2.80 | 2.80 | 2.60 | 2.61 | 2.61 | -1.51% | 2,973,148 |
| Sep 16, 2025 | 2.72 | 2.87 | 2.60 | 2.65 | 2.65 | -4.68% | 32,701,044 |
| Sep 15, 2025 | 2.79 | 2.89 | 2.68 | 2.78 | 2.78 | -0.71% | 2,895,553 |
| Sep 12, 2025 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | -2.44% | 3,324,857 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.80 | 2.87 | 2.87 | -1.03% | 5,354,906 |
| Sep 10, 2025 | 2.70 | 2.94 | 2.70 | 2.90 | 2.90 | 1.75% | 5,213,599 |
| Sep 9, 2025 | 2.77 | 2.88 | 2.68 | 2.85 | 2.85 | 0.71% | 6,418,260 |
| Sep 8, 2025 | 2.80 | 2.96 | 2.71 | 2.83 | 2.83 | -2.41% | 1,944,019 |
| Sep 5, 2025 | 2.83 | 2.95 | 2.70 | 2.90 | 2.90 | 1.75% | 3,395,059 |
| Sep 4, 2025 | 2.86 | 3.00 | 2.74 | 2.85 | 2.85 | -1.72% | 5,855,142 |
| Sep 3, 2025 | 2.93 | 3.00 | 2.85 | 2.90 | 2.90 | -0.68% | 1,043,628 |
| Sep 2, 2025 | 2.96 | 3.09 | 2.82 | 2.92 | 2.92 | 3.91% | 4,422,161 |
| Sep 1, 2025 | 3.00 | 3.09 | 2.75 | 2.81 | 2.81 | -4.10% | 1,571,956 |
| Aug 29, 2025 | 2.85 | 3.09 | 2.77 | 2.93 | 2.93 | 1.38% | 1,016,897 |
| Aug 28, 2025 | 2.86 | 3.06 | 2.79 | 2.89 | 2.89 | -3.67% | 3,530,701 |
| Aug 27, 2025 | 2.99 | 3.14 | 2.77 | 3.00 | 3.00 | 0.67% | 2,349,647 |
| Aug 26, 2025 | 3.03 | 3.30 | 2.75 | 2.98 | 2.98 | -0.67% | 7,778,288 |
| Aug 22, 2025 | 3.15 | 3.15 | 2.71 | 3.00 | 3.00 | 1.69% | 5,483,416 |