Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 4.770
-0.080 (-1.65%)
May 28, 2026, 4:35 PM GMT
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.80 | 4.90 | 4.51 | 4.77 | 4.77 | -1.65% | 9,330,896 |
| May 27, 2026 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 0.31% | 4,524,581 |
| May 26, 2026 | 4.85 | 4.91 | 4.70 | 4.84 | 4.84 | -0.31% | 5,026,829 |
| May 22, 2026 | 4.70 | 4.90 | 4.66 | 4.85 | 4.85 | 2.32% | 15,219,742 |
| May 21, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | 4,904,623 |
| May 20, 2026 | 4.77 | 5.00 | 4.71 | 4.80 | 4.80 | -1.03% | 8,700,512 |
| May 19, 2026 | 5.10 | 5.10 | 4.76 | 4.85 | 4.85 | -0.21% | 3,516,033 |
| May 18, 2026 | 4.90 | 5.15 | 4.63 | 4.86 | 4.86 | -4.14% | 10,769,160 |
| May 15, 2026 | 4.91 | 5.19 | 4.82 | 5.07 | 5.07 | 1.40% | 13,825,810 |
| May 14, 2026 | 5.00 | 5.18 | 4.80 | 5.00 | 5.00 | -2.91% | 22,695,020 |
| May 13, 2026 | 4.50 | 5.30 | 4.40 | 5.15 | 5.15 | 15.73% | 30,010,400 |
| May 12, 2026 | 4.50 | 4.50 | 4.11 | 4.45 | 4.45 | 8.27% | 13,348,240 |
| May 11, 2026 | 4.03 | 4.16 | 3.90 | 4.11 | 4.11 | 1.99% | 3,792,643 |
| May 8, 2026 | 4.00 | 4.28 | 3.78 | 4.03 | 4.03 | -2.18% | 17,288,670 |
| May 7, 2026 | 4.60 | 4.60 | 4.03 | 4.12 | 4.12 | -6.36% | 12,651,690 |
| May 6, 2026 | 4.75 | 4.93 | 4.30 | 4.40 | 4.40 | 6.28% | 22,204,720 |
| May 5, 2026 | 4.40 | 4.80 | 4.09 | 4.14 | 4.14 | -0.24% | 22,898,850 |
| May 1, 2026 | 3.36 | 4.20 | 3.35 | 4.15 | 4.15 | 23.88% | 26,182,030 |
| Apr 30, 2026 | 3.38 | 3.38 | 3.28 | 3.35 | 3.35 | 1.52% | 3,214,646 |
| Apr 29, 2026 | 3.28 | 3.40 | 3.25 | 3.30 | 3.30 | 1.54% | 947,388 |
| Apr 28, 2026 | 3.28 | 3.40 | 3.25 | 3.25 | 3.25 | -0.31% | 2,479,466 |
| Apr 27, 2026 | 3.36 | 3.36 | 3.16 | 3.26 | 3.26 | -0.61% | 16,778,720 |
| Apr 24, 2026 | 3.25 | 3.35 | 3.13 | 3.28 | 3.28 | 0.92% | 3,168,629 |
| Apr 23, 2026 | 3.32 | 3.40 | 3.20 | 3.25 | 3.25 | -3.85% | 4,716,152 |
| Apr 22, 2026 | 3.44 | 3.45 | 3.30 | 3.38 | 3.38 | 1.81% | 1,542,788 |
| Apr 21, 2026 | 3.49 | 3.50 | 3.30 | 3.32 | 3.32 | -3.49% | 4,932,359 |
| Apr 20, 2026 | 3.40 | 3.49 | 3.30 | 3.44 | 3.44 | 2.69% | 3,720,209 |
| Apr 17, 2026 | 3.14 | 3.44 | 3.12 | 3.35 | 3.35 | - | 17,656,880 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.34 | 3.35 | 3.35 | -0.89% | 9,551,441 |
| Apr 15, 2026 | 3.38 | 3.59 | 3.30 | 3.38 | 3.38 | 0.15% | 8,199,929 |
| Apr 14, 2026 | 3.20 | 3.41 | 3.10 | 3.38 | 3.38 | 4.49% | 10,638,220 |
| Apr 13, 2026 | 3.19 | 3.30 | 3.04 | 3.23 | 3.23 | 1.25% | 6,721,479 |
| Apr 10, 2026 | 2.94 | 3.20 | 2.85 | 3.19 | 3.19 | 3.57% | 5,959,937 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.01 | 3.08 | 3.08 | -3.75% | 6,738,926 |
| Apr 8, 2026 | 3.19 | 3.49 | 3.09 | 3.20 | 3.20 | 2.56% | 7,506,262 |
| Apr 7, 2026 | 3.00 | 3.40 | 2.95 | 3.12 | 3.12 | 6.12% | 9,063,871 |
| Apr 2, 2026 | 3.00 | 3.19 | 2.91 | 2.94 | 2.94 | -4.23% | 7,979,365 |
| Apr 1, 2026 | 3.10 | 3.50 | 3.06 | 3.07 | 3.07 | -0.32% | 4,599,275 |
| Mar 31, 2026 | 3.03 | 3.33 | 3.03 | 3.08 | 3.08 | -1.28% | 10,104,260 |
| Mar 30, 2026 | 2.92 | 3.24 | 2.80 | 3.12 | 3.12 | 6.12% | 9,651,963 |
| Mar 27, 2026 | 3.10 | 3.35 | 2.83 | 2.94 | 2.94 | -5.16% | 12,242,700 |
| 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% | 7,189,195 |
| 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% | 10,261,960 |
| 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 | 3.56 | 3.15 | 3.26 | 3.26 | -4.12% | 10,775,520 |
| Mar 16, 2026 | 3.50 | 3.59 | 3.34 | 3.40 | 3.40 | -1.16% | 6,979,261 |