Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 5.05
+0.41 (8.84%)
Aug 17, 2026, 4:43 PM GMT
Seeing Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.00 | 5.00 | 4.70 | 4.95 | - | 6.68% | 15,201,449 |
| Aug 14, 2026 | 4.85 | 4.91 | 4.50 | 4.64 | 4.64 | -4.23% | 16,144,467 |
| Aug 13, 2026 | 5.09 | 5.00 | 4.75 | 4.85 | 4.85 | -2.32% | 7,889,970 |
| Aug 12, 2026 | 5.30 | 5.39 | 4.87 | 4.96 | 4.96 | -2.75% | 25,570,205 |
| Aug 11, 2026 | 4.90 | 5.36 | 4.75 | 5.10 | 5.10 | 7.37% | 55,235,004 |
| Aug 10, 2026 | 4.60 | 4.86 | 4.50 | 4.75 | 4.75 | 3.71% | 13,733,136 |
| Aug 7, 2026 | 4.35 | 4.58 | 4.21 | 4.58 | 4.58 | 3.39% | 70,702,118 |
| Aug 6, 2026 | 4.50 | 4.72 | 4.37 | 4.43 | 4.43 | -2.21% | 3,976,675 |
| Aug 5, 2026 | 4.58 | 4.75 | 4.48 | 4.53 | 4.53 | -0.44% | 8,827,190 |
| Aug 4, 2026 | 4.50 | 4.60 | 4.36 | 4.55 | 4.55 | 0.44% | 8,466,440 |
| Aug 3, 2026 | 4.50 | 4.75 | 4.40 | 4.53 | 4.53 | 0.78% | 16,109,532 |
| Jul 31, 2026 | 4.80 | 4.60 | 4.41 | 4.50 | 4.50 | -1.32% | 4,199,551 |
| Jul 30, 2026 | 4.55 | 4.70 | 4.41 | 4.56 | 4.56 | 0.11% | 5,363,760 |
| Jul 29, 2026 | 4.60 | 4.70 | 4.48 | 4.55 | 4.55 | -1.09% | 1,475,273 |
| Jul 28, 2026 | 4.68 | 4.81 | 4.53 | 4.60 | 4.60 | -1.08% | 3,570,122 |
| Jul 27, 2026 | 4.78 | 4.81 | 4.55 | 4.65 | 4.65 | -2.72% | 2,902,901 |
| Jul 24, 2026 | 4.62 | 4.78 | 4.60 | 4.78 | 4.78 | 1.70% | 4,663,737 |
| Jul 23, 2026 | 4.65 | 4.78 | 4.62 | 4.70 | 4.70 | -1.26% | 5,629,436 |
| Jul 22, 2026 | 4.55 | 4.85 | 4.48 | 4.76 | 4.76 | 4.39% | 19,702,375 |
| Jul 21, 2026 | 4.67 | 4.57 | 4.48 | 4.56 | 4.56 | 1.11% | 2,510,381 |
| Jul 20, 2026 | 4.50 | 4.66 | 4.31 | 4.51 | 4.51 | 0.56% | 1,859,614 |
| Jul 17, 2026 | 4.37 | 4.55 | 4.30 | 4.49 | 4.49 | 0.22% | 4,752,342 |
| Jul 16, 2026 | 4.49 | 4.50 | 4.30 | 4.48 | 4.48 | 1.70% | 1,481,920 |
| Jul 15, 2026 | 4.36 | 4.47 | 4.21 | 4.40 | 4.40 | 1.85% | 2,409,804 |
| Jul 14, 2026 | 4.22 | 4.45 | 4.20 | 4.32 | 4.32 | 2.86% | 3,593,277 |
| Jul 13, 2026 | 4.32 | 4.45 | 4.10 | 4.20 | 4.20 | -3.23% | 3,652,042 |
| Jul 10, 2026 | 4.48 | 4.67 | 4.01 | 4.34 | 4.34 | -2.47% | 10,318,540 |
| Jul 9, 2026 | 4.47 | 4.51 | 4.36 | 4.45 | 4.45 | -1.11% | 2,906,163 |
| Jul 8, 2026 | 4.80 | 4.95 | 4.21 | 4.50 | 4.50 | -8.54% | 12,968,558 |
| Jul 7, 2026 | 4.90 | 4.95 | 4.80 | 4.92 | 4.92 | 0.41% | 16,045,373 |
| Jul 6, 2026 | 4.72 | 5.00 | 4.60 | 4.90 | 4.90 | 4.59% | 7,851,239 |
| Jul 3, 2026 | 4.62 | 4.72 | 4.55 | 4.69 | 4.69 | 1.41% | 20,793,894 |
| Jul 2, 2026 | 4.36 | 4.81 | 4.25 | 4.62 | 4.62 | 8.07% | 11,358,090 |
| Jul 1, 2026 | 4.35 | 4.79 | 4.20 | 4.28 | 4.28 | 0.12% | 3,070,010 |
| Jun 30, 2026 | 4.40 | 4.80 | 4.26 | 4.27 | 4.27 | -1.16% | 5,357,288 |
| Jun 29, 2026 | 4.50 | 5.00 | 4.32 | 4.32 | 4.32 | -1.82% | 2,689,540 |
| Jun 26, 2026 | 4.40 | 4.87 | 4.35 | 4.40 | 4.40 | - | 3,436,302 |
| Jun 25, 2026 | 4.48 | 4.52 | 4.33 | 4.40 | 4.40 | -1.35% | 1,690,343 |
| Jun 24, 2026 | 4.65 | 4.83 | 4.40 | 4.46 | 4.46 | -3.04% | 8,294,718 |
| Jun 23, 2026 | 4.55 | 4.79 | 4.52 | 4.60 | 4.60 | -2.13% | 6,851,450 |
| Jun 22, 2026 | 4.86 | 4.95 | 4.62 | 4.70 | 4.70 | -2.39% | 7,482,311 |
| Jun 19, 2026 | 4.76 | 4.82 | 4.50 | 4.82 | 4.82 | 2.34% | 6,148,696 |
| Jun 18, 2026 | 4.60 | 4.80 | 4.49 | 4.71 | 4.71 | 10.71% | 27,557,420 |
| Jun 17, 2026 | 4.25 | 4.31 | 4.24 | 4.25 | 4.25 | -1.39% | 4,178,232 |
| Jun 16, 2026 | 4.35 | 4.57 | 4.28 | 4.31 | 4.31 | -2.05% | 5,548,407 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.35 | 4.40 | 4.40 | 6.02% | 22,356,140 |
| Jun 12, 2026 | 4.20 | 4.40 | 3.93 | 4.15 | 4.15 | -3.60% | 55,934,400 |
| Jun 11, 2026 | 4.25 | 4.51 | 4.16 | 4.31 | 4.31 | 0.70% | 2,784,183 |
| Jun 10, 2026 | 4.55 | 4.70 | 4.09 | 4.28 | 4.28 | -5.42% | 15,741,230 |
| Jun 9, 2026 | 4.60 | 4.70 | 4.52 | 4.52 | 4.52 | -1.74% | 2,083,429 |