Seeing Machines Limited (AIM:SEE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.755
-0.095 (-2.47%)
Nov 6, 2026, 4:35 PM GMT
Seeing Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.91 | 3.91 | 3.68 | 3.76 | 3.76 | -2.34% | 5,686,909 |
| Nov 5, 2026 | 3.90 | 3.90 | 3.75 | 3.85 | 3.85 | -1.41% | 9,642,306 |
| Nov 4, 2026 | 3.63 | 3.90 | 3.61 | 3.90 | 3.90 | 6.56% | 25,532,089 |
| Nov 3, 2026 | 3.71 | 3.90 | 3.60 | 3.66 | 3.66 | -1.48% | 4,155,936 |
| Nov 2, 2026 | 3.65 | 3.75 | 3.61 | 3.72 | 3.72 | 0.68% | 5,793,868 |
| Oct 30, 2026 | 3.65 | 3.72 | 3.56 | 3.69 | 3.69 | -0.54% | 2,864,836 |
| Oct 29, 2026 | 3.69 | 3.80 | 3.60 | 3.71 | 3.71 | 0.54% | 1,315,993 |
| Oct 28, 2026 | 3.72 | 3.87 | 3.67 | 3.69 | 3.69 | - | 4,005,664 |
| Oct 27, 2026 | 3.70 | 3.80 | 3.58 | 3.69 | 3.69 | -0.27% | 3,573,678 |
| Oct 26, 2026 | 3.80 | 3.90 | 3.68 | 3.70 | 3.70 | -2.25% | 4,053,648 |
| Oct 23, 2026 | 3.61 | 3.82 | 3.59 | 3.79 | 3.79 | 3.42% | 4,399,474 |
| Oct 22, 2026 | 3.70 | 3.74 | 3.57 | 3.66 | 3.66 | - | 4,464,789 |
| Oct 21, 2026 | 3.70 | 3.90 | 3.60 | 3.66 | 3.66 | -0.54% | 7,273,953 |
| Oct 20, 2026 | 3.83 | 3.90 | 3.68 | 3.68 | 3.68 | -5.64% | 11,291,487 |
| Oct 19, 2026 | 3.81 | 3.97 | 3.76 | 3.90 | 3.90 | - | 2,973,186 |
| Oct 16, 2026 | 3.80 | 3.99 | 3.77 | 3.90 | 3.90 | 4.84% | 3,161,098 |
| Oct 15, 2026 | 3.69 | 3.79 | 3.68 | 3.72 | 3.72 | 0.40% | 5,167,397 |
| Oct 14, 2026 | 3.80 | 3.82 | 3.68 | 3.71 | 3.71 | -1.20% | 4,129,069 |
| Oct 13, 2026 | 3.76 | 3.86 | 3.61 | 3.75 | 3.75 | -0.27% | 15,064,632 |
| Oct 12, 2026 | 4.00 | 4.00 | 3.67 | 3.76 | 3.76 | -0.66% | 9,960,188 |
| Oct 9, 2026 | 3.88 | 3.90 | 3.76 | 3.79 | 3.79 | 0.66% | 5,649,484 |
| Oct 8, 2026 | 4.10 | 4.10 | 3.75 | 3.76 | 3.76 | -8.29% | 25,554,746 |
| Oct 7, 2026 | 4.13 | 4.30 | 4.05 | 4.10 | 4.10 | -3.53% | 5,741,237 |
| Oct 6, 2026 | 4.21 | 4.30 | 4.07 | 4.25 | 4.25 | 1.43% | 1,819,971 |
| Oct 5, 2026 | 4.20 | 4.39 | 4.13 | 4.19 | 4.19 | -3.68% | 7,564,018 |
| Oct 2, 2026 | 4.30 | 4.35 | 4.10 | 4.35 | 4.35 | -1.14% | 32,841,064 |
| Oct 1, 2026 | 4.18 | 4.40 | 4.06 | 4.40 | 4.40 | 5.39% | 24,290,006 |
| Sep 30, 2026 | 4.15 | 4.25 | 4.12 | 4.18 | 4.18 | 0.85% | 4,244,120 |
| Sep 29, 2026 | 4.14 | 4.25 | 4.11 | 4.14 | 4.14 | -1.43% | 3,784,245 |
| Sep 28, 2026 | 4.08 | 4.30 | 4.08 | 4.20 | 4.20 | 2.94% | 1,920,545 |
| Sep 25, 2026 | 4.09 | 4.20 | 4.04 | 4.08 | 4.08 | 0.62% | 4,576,138 |
| Sep 24, 2026 | 4.14 | 4.20 | 4.01 | 4.06 | 4.06 | -3.45% | 19,004,295 |
| Sep 23, 2026 | 4.70 | 4.78 | 4.01 | 4.20 | 4.20 | -10.64% | 40,731,766 |
| Sep 22, 2026 | 4.49 | 4.82 | 4.40 | 4.70 | 4.70 | 4.68% | 22,200,832 |
| Sep 21, 2026 | 4.49 | 4.58 | 4.39 | 4.49 | 4.49 | - | 5,553,845 |
| Sep 18, 2026 | 4.52 | 4.55 | 4.32 | 4.49 | 4.49 | -0.22% | 6,330,958 |
| Sep 17, 2026 | 4.40 | 4.60 | 4.31 | 4.50 | 4.50 | 3.45% | 3,911,516 |
| Sep 16, 2026 | 4.20 | 4.35 | 4.12 | 4.35 | 4.35 | 3.57% | 2,677,780 |
| Sep 15, 2026 | 4.09 | 4.20 | 4.01 | 4.20 | 4.20 | 1.45% | 6,590,134 |
| Sep 14, 2026 | 4.16 | 4.30 | 4.06 | 4.14 | 4.14 | -0.24% | 7,479,134 |
| Sep 11, 2026 | 4.21 | 4.25 | 4.08 | 4.15 | 4.15 | -1.54% | 5,971,288 |
| Sep 10, 2026 | 4.25 | 4.29 | 4.21 | 4.22 | 4.22 | -1.75% | 2,745,641 |
| Sep 9, 2026 | 4.29 | 4.36 | 4.20 | 4.29 | 4.29 | -1.38% | 7,745,981 |
| Sep 8, 2026 | 4.51 | 4.64 | 4.27 | 4.35 | 4.35 | -1.58% | 9,012,304 |
| Sep 7, 2026 | 4.50 | 4.55 | 4.36 | 4.42 | 4.42 | -1.56% | 4,551,263 |
| Sep 4, 2026 | 4.53 | 4.55 | 4.40 | 4.49 | 4.49 | -1.10% | 3,615,709 |
| Sep 3, 2026 | 4.39 | 4.70 | 4.31 | 4.54 | 4.54 | 2.83% | 10,685,393 |
| Sep 2, 2026 | 4.51 | 4.67 | 4.36 | 4.42 | 4.42 | -4.02% | 8,091,902 |
| Sep 1, 2026 | 4.67 | 4.76 | 4.56 | 4.60 | 4.60 | -1.50% | 8,479,604 |
| Aug 28, 2026 | 4.65 | 4.69 | 4.60 | 4.67 | 4.67 | 0.76% | 2,985,597 |