Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 4.030
-0.090 (-2.18%)
May 8, 2026, 4:35 PM GMT
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.00 | 4.12 | 3.78 | 4.03 | 4.03 | -2.18% | 17,288,667 |
| 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 | 3.45 | 4.15 | 3.35 | 4.15 | 4.15 | 23.88% | 24,267,180 |
| Apr 30, 2026 | 3.28 | 3.38 | 3.30 | 3.35 | 3.35 | 1.52% | 3,214,647 |
| 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 | 3.50 | 3.49 | 3.30 | 3.32 | 3.32 | -3.49% | 4,932,358 |
| 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 | 3.35 | 3.35 | 3.35 | -0.89% | 9,551,443 |
| Apr 15, 2026 | 3.38 | 3.51 | 3.38 | 3.38 | 3.38 | 0.15% | 8,199,928 |
| 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 | 3.20 | 3.19 | 2.85 | 3.19 | 3.19 | 3.57% | 5,409,934 |
| 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 | 3.12 | 2.95 | 3.12 | 3.12 | 6.12% | 9,063,869 |
| 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% | 10,104,267 |
| Mar 30, 2026 | 2.92 | 3.24 | 2.80 | 3.12 | 3.12 | 6.12% | 9,651,963 |
| 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 |