Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
+0.050 (1.08%)
At close: Dec 5, 2025
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3.46 | 3.61 | 3.40 | 3.50 | 3.50 | 0.57% | 9,259,646 |
| Oct 17, 2025 | 3.60 | 3.72 | 3.35 | 3.48 | 3.48 | -2.93% | 14,071,130 |
| Oct 16, 2025 | 3.40 | 3.66 | 3.32 | 3.59 | 3.59 | 6.38% | 7,610,111 |
| Oct 15, 2025 | 3.60 | 3.65 | 3.36 | 3.37 | 3.37 | -3.16% | 19,974,800 |
| Oct 14, 2025 | 3.35 | 3.55 | 3.30 | 3.48 | 3.48 | 3.26% | 8,856,849 |
| Oct 13, 2025 | 3.30 | 3.49 | 3.15 | 3.37 | 3.37 | 2.12% | 13,854,750 |
| Oct 10, 2025 | 3.30 | 3.43 | 3.15 | 3.30 | 3.30 | 3.45% | 9,298,648 |
| Oct 9, 2025 | 3.37 | 3.40 | 3.14 | 3.19 | 3.19 | -3.33% | 9,388,778 |
| Oct 8, 2025 | 3.20 | 3.37 | 3.15 | 3.30 | 3.30 | 5.77% | 15,515,960 |
| Oct 7, 2025 | 3.00 | 3.15 | 2.97 | 3.12 | 3.12 | 2.63% | 11,722,800 |
| Oct 6, 2025 | 3.11 | 3.20 | 3.00 | 3.04 | 3.04 | -1.94% | 18,313,560 |
| Oct 3, 2025 | 2.95 | 3.24 | 2.83 | 3.10 | 3.10 | 5.08% | 29,332,200 |
| Oct 2, 2025 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | 6.12% | 21,754,410 |
| Oct 1, 2025 | 2.80 | 2.90 | 2.71 | 2.78 | 2.78 | -0.71% | 16,617,340 |
| Sep 30, 2025 | 2.80 | 2.85 | 2.67 | 2.80 | 2.80 | - | 9,221,692 |
| Sep 29, 2025 | 2.78 | 2.99 | 2.70 | 2.80 | 2.80 | 2.94% | 15,073,650 |