Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
0.00 (0.00%)
Dec 31, 2025, 12:35 PM GMT+1
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | - | 1,763,723 |
| Dec 30, 2025 | 5.36 | 5.40 | 5.06 | 5.40 | 5.40 | 1.89% | 18,549,230 |
| Dec 29, 2025 | 5.10 | 5.34 | 4.97 | 5.30 | 5.30 | 3.11% | 14,376,800 |
| Dec 24, 2025 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -1.15% | 1,493,501 |
| Dec 23, 2025 | 5.20 | 5.20 | 4.99 | 5.20 | 5.20 | 4.00% | 63,503,700 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.76 | 5.00 | 5.00 | 3.09% | 14,600,610 |
| Dec 19, 2025 | 4.90 | 4.93 | 4.70 | 4.85 | 4.85 | 0.41% | 7,380,886 |
| Dec 18, 2025 | 4.75 | 4.85 | 4.72 | 4.83 | 4.83 | 0.63% | 5,801,720 |
| Dec 17, 2025 | 5.08 | 5.20 | 4.68 | 4.80 | 4.80 | -5.51% | 32,234,930 |
| Dec 16, 2025 | 5.14 | 5.30 | 4.92 | 5.08 | 5.08 | 0.40% | 6,977,827 |
| Dec 15, 2025 | 4.90 | 5.10 | 4.65 | 5.06 | 5.06 | 3.48% | 15,242,779 |
| Dec 12, 2025 | 4.80 | 4.91 | 4.68 | 4.89 | 4.89 | -0.20% | 8,744,197 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.41 | 4.90 | 4.90 | 4.26% | 3,691,869 |
| Dec 10, 2025 | 4.40 | 4.72 | 4.40 | 4.70 | 4.70 | 1.29% | 18,309,580 |
| Dec 9, 2025 | 4.49 | 4.76 | 4.44 | 4.64 | 4.64 | 2.43% | 13,571,870 |
| Dec 8, 2025 | 4.72 | 4.72 | 4.48 | 4.53 | 4.53 | -3.62% | 4,782,736 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.57 | 4.70 | 4.70 | 1.08% | 6,369,631 |
| Dec 4, 2025 | 4.82 | 4.89 | 4.51 | 4.65 | 4.65 | -3.53% | 3,548,967 |
| Dec 3, 2025 | 4.89 | 4.89 | 4.77 | 4.82 | 4.82 | 2.12% | 4,695,533 |
| Dec 2, 2025 | 4.87 | 4.90 | 4.68 | 4.72 | 4.72 | -1.67% | 3,316,495 |
| Dec 1, 2025 | 4.80 | 4.90 | 4.62 | 4.80 | 4.80 | -1.03% | 5,893,783 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.77 | 4.85 | 4.85 | -0.21% | 8,612,981 |
| Nov 27, 2025 | 4.92 | 5.00 | 4.68 | 4.86 | 4.86 | -0.82% | 8,294,773 |
| Nov 26, 2025 | 4.80 | 4.92 | 4.62 | 4.90 | 4.90 | 2.08% | 7,811,049 |
| Nov 25, 2025 | 4.48 | 4.80 | 4.30 | 4.80 | 4.80 | 7.87% | 10,983,950 |
| Nov 24, 2025 | 4.30 | 4.50 | 4.21 | 4.45 | 4.45 | 3.49% | 17,426,710 |
| Nov 21, 2025 | 4.30 | 4.44 | 4.23 | 4.30 | 4.30 | -3.15% | 10,558,070 |
| Nov 20, 2025 | 4.30 | 4.47 | 4.30 | 4.44 | 4.44 | 1.83% | 13,641,330 |
| Nov 19, 2025 | 4.50 | 4.57 | 4.09 | 4.36 | 4.36 | -2.90% | 25,533,630 |
| Nov 18, 2025 | 4.70 | 4.70 | 4.40 | 4.49 | 4.49 | -4.87% | 18,527,430 |
| Nov 17, 2025 | 4.35 | 4.74 | 4.34 | 4.72 | 4.72 | 8.76% | 44,853,500 |
| Nov 14, 2025 | 4.06 | 4.39 | 3.86 | 4.34 | 4.34 | 7.16% | 33,445,390 |
| Nov 13, 2025 | 3.88 | 4.11 | 3.88 | 4.05 | 4.05 | 3.58% | 9,479,541 |
| Nov 12, 2025 | 3.88 | 4.19 | 3.77 | 3.91 | 3.91 | -1.26% | 13,147,440 |
| Nov 11, 2025 | 3.90 | 3.98 | 3.74 | 3.96 | 3.96 | 1.54% | 8,708,594 |
| Nov 10, 2025 | 3.95 | 3.95 | 3.83 | 3.90 | 3.90 | 1.56% | 9,245,665 |
| Nov 7, 2025 | 3.70 | 3.99 | 3.47 | 3.84 | 3.84 | 5.79% | 27,909,480 |
| Nov 6, 2025 | 3.50 | 3.78 | 3.48 | 3.63 | 3.63 | 5.52% | 20,676,710 |
| Nov 5, 2025 | 3.50 | 3.57 | 3.41 | 3.44 | 3.44 | -1.71% | 10,527,420 |
| Nov 4, 2025 | 3.58 | 3.69 | 3.39 | 3.50 | 3.50 | 1.74% | 10,146,380 |
| Nov 3, 2025 | 3.45 | 3.66 | 3.43 | 3.44 | 3.44 | -0.29% | 7,356,065 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.33 | 3.45 | 3.45 | 0.29% | 6,681,348 |
| Oct 30, 2025 | 3.68 | 3.70 | 3.41 | 3.44 | 3.44 | -2.82% | 21,943,780 |
| Oct 29, 2025 | 3.50 | 3.70 | 3.45 | 3.54 | 3.54 | 2.91% | 10,866,860 |
| 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% | 10,781,650 |
| Oct 24, 2025 | 3.49 | 3.57 | 3.41 | 3.51 | 3.51 | 2.63% | 14,843,170 |
| Oct 23, 2025 | 3.48 | 3.62 | 3.25 | 3.42 | 3.42 | -1.72% | 8,355,405 |
| Oct 22, 2025 | 3.55 | 3.63 | 3.45 | 3.48 | 3.48 | -0.57% | 5,362,836 |
| Oct 21, 2025 | 3.65 | 3.65 | 3.45 | 3.50 | 3.50 | - | 6,382,141 |