Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 2.940
-0.160 (-5.16%)
At close: Mar 27, 2026
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.10 | 3.18 | 2.90 | 2.94 | 2.94 | -5.16% | 10,992,702 |
| Mar 26, 2026 | 3.20 | 3.36 | 3.04 | 3.10 | 3.10 | -3.43% | 5,353,475 |
| Mar 25, 2026 | 3.00 | 3.33 | 2.91 | 3.21 | 3.21 | 7.00% | 6,689,195 |
| Mar 24, 2026 | 3.10 | 3.21 | 2.96 | 3.00 | 3.00 | -1.64% | 11,019,200 |
| Mar 23, 2026 | 3.00 | 3.20 | 2.80 | 3.05 | 3.05 | 0.33% | 9,261,967 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.02 | 3.04 | 3.04 | -1.94% | 3,534,059 |
| Mar 19, 2026 | 3.30 | 3.33 | 3.04 | 3.10 | 3.10 | -4.02% | 5,165,105 |
| Mar 18, 2026 | 3.15 | 3.40 | 3.15 | 3.23 | 3.23 | -0.92% | 2,504,453 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.23 | 3.26 | 3.26 | -4.12% | 6,475,524 |
| Mar 16, 2026 | 3.50 | 3.59 | 3.34 | 3.40 | 3.40 | -1.16% | 6,979,261 |
| Mar 13, 2026 | 3.60 | 3.60 | 3.35 | 3.44 | 3.44 | -1.71% | 4,836,267 |
| Mar 12, 2026 | 3.25 | 3.50 | 3.10 | 3.50 | 3.50 | 9.37% | 6,477,757 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -2.14% | 3,755,561 |
| Mar 10, 2026 | 3.28 | 3.62 | 3.10 | 3.27 | 3.27 | 3.15% | 10,534,860 |
| Mar 9, 2026 | 3.15 | 3.27 | 2.96 | 3.17 | 3.17 | -3.06% | 18,643,790 |
| Mar 6, 2026 | 3.33 | 3.50 | 3.15 | 3.27 | 3.27 | -1.51% | 4,951,249 |
| Mar 5, 2026 | 3.24 | 3.50 | 3.24 | 3.32 | 3.32 | -0.30% | 2,099,934 |
| Mar 4, 2026 | 3.50 | 3.36 | 3.15 | 3.33 | 3.33 | 0.60% | 8,398,955 |
| Mar 3, 2026 | 3.25 | 3.50 | 3.10 | 3.31 | 3.31 | 4.09% | 17,242,624 |
| Mar 2, 2026 | 3.57 | 3.57 | 3.14 | 3.18 | 3.18 | -10.67% | 25,816,163 |
| Feb 27, 2026 | 3.67 | 3.67 | 3.50 | 3.56 | 3.56 | 0.28% | 4,798,527 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -2.74% | 3,960,877 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.50 | 3.65 | 3.65 | 2.24% | 5,641,897 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.45 | 3.57 | 3.57 | 0.56% | 17,294,700 |
| Feb 23, 2026 | 3.78 | 3.78 | 3.49 | 3.55 | 3.55 | -2.20% | 8,048,113 |
| Feb 20, 2026 | 3.41 | 3.70 | 3.41 | 3.63 | 3.63 | 6.45% | 12,940,970 |
| Feb 19, 2026 | 3.52 | 3.69 | 3.37 | 3.41 | 3.41 | 0.89% | 11,591,690 |
| Feb 18, 2026 | 3.70 | 3.70 | 2.92 | 3.38 | 3.38 | -19.52% | 105,399,900 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.08 | 4.20 | 4.20 | 2.44% | 4,374,241 |
| Feb 16, 2026 | 4.15 | 4.36 | 4.10 | 4.10 | 4.10 | -1.91% | 3,584,473 |
| Feb 13, 2026 | 4.28 | 4.50 | 4.10 | 4.18 | 4.18 | -2.56% | 7,329,368 |
| Feb 12, 2026 | 4.27 | 4.35 | 4.04 | 4.29 | 4.29 | 7.25% | 9,035,449 |
| Feb 11, 2026 | 4.31 | 4.57 | 3.84 | 4.00 | 4.00 | -4.76% | 25,342,840 |
| Feb 10, 2026 | 4.15 | 4.25 | 3.98 | 4.20 | 4.20 | 1.45% | 6,984,579 |
| Feb 9, 2026 | 4.23 | 4.23 | 3.90 | 4.14 | 4.14 | -0.72% | 14,211,088 |
| Feb 6, 2026 | 4.26 | 4.40 | 4.17 | 4.17 | 4.17 | -2.80% | 4,133,864 |
| Feb 5, 2026 | 4.10 | 4.39 | 4.10 | 4.29 | 4.29 | -0.69% | 5,044,549 |
| Feb 4, 2026 | 4.44 | 4.57 | 4.08 | 4.32 | 4.32 | -3.14% | 18,352,590 |
| Feb 3, 2026 | 4.57 | 4.86 | 4.46 | 4.46 | 4.46 | -2.62% | 3,466,575 |
| Feb 2, 2026 | 4.73 | 4.76 | 4.50 | 4.58 | 4.58 | -3.17% | 8,885,553 |
| Jan 30, 2026 | 4.69 | 5.00 | 4.60 | 4.73 | 4.73 | 1.72% | 3,144,009 |
| Jan 29, 2026 | 4.60 | 4.75 | 4.48 | 4.65 | 4.65 | 2.65% | 8,600,686 |
| Jan 28, 2026 | 4.67 | 4.69 | 4.47 | 4.53 | 4.53 | -2.79% | 6,418,617 |
| Jan 27, 2026 | 4.70 | 4.87 | 4.60 | 4.66 | 4.66 | -0.64% | 5,104,658 |
| Jan 26, 2026 | 4.80 | 5.10 | 4.56 | 4.69 | 4.69 | -2.90% | 10,264,290 |
| Jan 23, 2026 | 4.92 | 4.99 | 4.78 | 4.83 | 4.83 | -2.03% | 7,498,982 |
| Jan 22, 2026 | 4.90 | 5.06 | 4.89 | 4.93 | 4.93 | 1.44% | 4,752,296 |
| Jan 21, 2026 | 4.90 | 5.04 | 4.76 | 4.86 | 4.86 | -2.21% | 11,752,090 |
| Jan 20, 2026 | 5.42 | 5.42 | 4.64 | 4.97 | 4.97 | -1.78% | 16,691,700 |
| Jan 19, 2026 | 5.32 | 5.32 | 4.85 | 5.06 | 5.06 | -2.32% | 17,423,834 |