Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 2.600
-0.010 (-0.38%)
Sep 18, 2025, 4:43 PM GMT+1
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.80 | 2.80 | 2.60 | 2.61 | 2.61 | -1.51% | 2,873,148 |
| 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 |
| Aug 21, 2025 | 3.22 | 3.50 | 2.83 | 2.95 | 2.95 | -4.84% | 11,252,825 |
| Aug 20, 2025 | 3.10 | 3.18 | 3.01 | 3.10 | 3.10 | - | 7,944,229 |
| Aug 19, 2025 | 3.09 | 3.15 | 2.95 | 3.10 | 3.10 | 4.03% | 4,950,531 |
| Aug 18, 2025 | 2.90 | 3.15 | 2.76 | 2.98 | 2.98 | 3.47% | 10,156,008 |
| Aug 15, 2025 | 2.83 | 2.88 | 2.60 | 2.88 | 2.88 | 1.77% | 3,148,092 |
| Aug 14, 2025 | 2.75 | 2.90 | 2.73 | 2.83 | 2.83 | 1.07% | 1,650,484 |
| Aug 13, 2025 | 2.78 | 2.82 | 2.70 | 2.80 | 2.80 | 1.82% | 4,893,519 |
| Aug 12, 2025 | 2.73 | 2.80 | 2.71 | 2.75 | 2.75 | 1.48% | 1,699,516 |
| Aug 11, 2025 | 2.74 | 2.80 | 2.71 | 2.71 | 2.71 | -1.45% | 1,061,560 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -3.51% | 2,698,607 |
| Aug 7, 2025 | 2.78 | 2.90 | 2.71 | 2.85 | 2.85 | 2.52% | 1,951,755 |
| Aug 6, 2025 | 2.76 | 2.81 | 2.64 | 2.78 | 2.78 | -0.71% | 14,115,824 |
| Aug 5, 2025 | 2.85 | 3.00 | 2.68 | 2.80 | 2.80 | 0.72% | 17,103,992 |
| Aug 4, 2025 | 2.73 | 2.80 | 2.67 | 2.78 | 2.78 | 6.92% | 1,846,793 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -6.47% | 3,478,493 |
| Jul 31, 2025 | 2.78 | 2.85 | 2.67 | 2.78 | 2.78 | -1.77% | 3,355,385 |
| Jul 30, 2025 | 2.74 | 2.85 | 2.72 | 2.83 | 2.83 | 2.17% | 1,518,473 |
| Jul 29, 2025 | 2.88 | 2.88 | 2.67 | 2.77 | 2.77 | -2.46% | 1,191,005 |
| Jul 28, 2025 | 2.75 | 2.88 | 2.70 | 2.84 | 2.84 | 3.65% | 4,046,786 |
| Jul 25, 2025 | 2.72 | 2.90 | 2.70 | 2.74 | 2.74 | -3.18% | 2,020,347 |
| Jul 24, 2025 | 2.83 | 2.89 | 2.71 | 2.83 | 2.83 | -2.41% | 6,260,665 |
| Jul 23, 2025 | 2.94 | 2.99 | 2.73 | 2.90 | 2.90 | 0.69% | 2,889,269 |
| Jul 22, 2025 | 2.85 | 2.99 | 2.83 | 2.88 | 2.88 | -3.36% | 6,181,893 |
| Jul 21, 2025 | 2.98 | 3.18 | 2.82 | 2.98 | 2.98 | 1.02% | 3,608,377 |
| Jul 18, 2025 | 2.91 | 3.03 | 2.81 | 2.95 | 2.95 | - | 3,312,341 |
| Jul 17, 2025 | 2.98 | 3.00 | 2.72 | 2.95 | 2.95 | 5.73% | 1,616,041 |
| Jul 16, 2025 | 2.85 | 2.99 | 2.74 | 2.79 | 2.79 | -3.79% | 2,730,346 |
| Jul 15, 2025 | 2.80 | 3.00 | 2.76 | 2.90 | 2.90 | 3.57% | 3,276,024 |
| Jul 14, 2025 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | -6.67% | 2,423,904 |
| Jul 11, 2025 | 2.74 | 3.01 | 2.74 | 3.00 | 3.00 | 3.81% | 2,386,662 |
| Jul 10, 2025 | 2.79 | 3.01 | 2.71 | 2.89 | 2.89 | -3.67% | 4,552,231 |
| Jul 9, 2025 | 2.97 | 3.03 | 2.73 | 3.00 | 3.00 | -0.99% | 3,731,739 |