Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 4.080
+0.025 (0.62%)
Sep 25, 2026, 4:35 PM GMT
Seeing Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.20 | 4.20 | 4.04 | 4.08 | - | 0.62% | 4,576,136 |
| Sep 24, 2026 | 4.20 | 4.14 | 4.05 | 4.06 | 4.06 | -3.45% | 14,004,297 |
| Sep 23, 2026 | 4.78 | 4.74 | 4.10 | 4.20 | 4.20 | -10.64% | 28,962,350 |
| Sep 22, 2026 | 4.47 | 4.82 | 4.49 | 4.70 | 4.70 | 4.68% | 12,812,968 |
| Sep 21, 2026 | 4.49 | 4.50 | 4.45 | 4.49 | 4.49 | - | 5,553,842 |
| Sep 18, 2026 | 4.32 | 4.52 | 4.45 | 4.49 | 4.49 | -0.22% | 6,330,956 |
| Sep 17, 2026 | 4.37 | 4.60 | 4.40 | 4.50 | 4.50 | 3.45% | 3,911,515 |
| Sep 16, 2026 | 4.30 | 4.35 | 4.16 | 4.35 | 4.35 | 3.57% | 2,677,780 |
| Sep 15, 2026 | 4.09 | 4.20 | 4.05 | 4.20 | 4.20 | 1.45% | 6,360,133 |
| 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 | 4.29 | 4.25 | 4.21 | 4.22 | 4.22 | -1.75% | 2,745,639 |
| Sep 9, 2026 | 4.36 | 4.32 | 4.20 | 4.29 | 4.29 | -1.38% | 7,745,978 |
| Sep 8, 2026 | 4.51 | 4.64 | 4.28 | 4.35 | 4.35 | -1.58% | 9,012,305 |
| 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 | 4.65 | 4.35 | 4.54 | 4.54 | 2.83% | 10,685,390 |
| Sep 2, 2026 | 4.60 | 4.52 | 4.36 | 4.42 | 4.42 | -4.02% | 8,091,899 |
| 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 |
| Aug 27, 2026 | 4.55 | 4.68 | 4.46 | 4.64 | 4.64 | 2.09% | 4,663,672 |
| Aug 26, 2026 | 4.68 | 4.77 | 4.40 | 4.54 | 4.54 | -3.20% | 13,250,010 |
| Aug 25, 2026 | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | -1.26% | 3,141,758 |
| Aug 24, 2026 | 4.70 | 4.75 | 4.50 | 4.75 | 4.75 | 1.50% | 3,346,483 |
| Aug 21, 2026 | 4.70 | 4.70 | 4.55 | 4.68 | 4.68 | - | 10,373,546 |
| Aug 20, 2026 | 4.74 | 4.77 | 4.65 | 4.68 | 4.68 | -1.27% | 7,990,017 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.57 | 4.74 | 4.74 | 1.28% | 12,646,002 |
| Aug 18, 2026 | 5.09 | 5.09 | 4.68 | 4.68 | 4.68 | -7.33% | 22,818,817 |
| Aug 17, 2026 | 4.80 | 5.06 | 4.70 | 5.05 | 5.05 | 8.84% | 30,775,130 |
| 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 |