Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
+0.180 (4.84%)
Oct 16, 2026, 5:09 PM GMT
Seeing Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.80 | 3.99 | 3.77 | 3.90 | 3.90 | 4.84% | 3,161,096 |
| Oct 15, 2026 | 3.69 | 3.79 | 3.68 | 3.72 | 3.72 | 0.40% | 5,167,396 |
| Oct 14, 2026 | 3.82 | 3.80 | 3.68 | 3.71 | 3.71 | -1.20% | 4,129,069 |
| Oct 13, 2026 | 3.86 | 3.76 | 3.62 | 3.75 | 3.75 | -0.27% | 13,064,632 |
| Oct 12, 2026 | 4.00 | 4.00 | 3.69 | 3.76 | 3.76 | -0.66% | 9,960,190 |
| Oct 9, 2026 | 3.88 | 3.90 | 3.79 | 3.79 | 3.79 | 0.66% | 5,649,484 |
| Oct 8, 2026 | 4.10 | 4.10 | 3.75 | 3.76 | 3.76 | -8.29% | 25,554,749 |
| 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 |
| 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% | 13,250,015 |
| Aug 25, 2026 | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | -1.26% | 3,141,758 |
| Aug 24, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 1.50% | 3,346,484 |
| Aug 21, 2026 | 4.61 | 4.70 | 4.55 | 4.68 | 4.68 | - | 10,373,547 |
| Aug 20, 2026 | 4.74 | 4.79 | 4.63 | 4.68 | 4.68 | -1.27% | 7,990,017 |
| Aug 19, 2026 | 4.80 | 5.05 | 4.55 | 4.74 | 4.74 | 1.28% | 12,646,004 |
| Aug 18, 2026 | 5.09 | 5.09 | 4.64 | 4.68 | 4.68 | -7.33% | 22,818,819 |
| Aug 17, 2026 | 4.80 | 5.06 | 4.70 | 5.05 | 5.05 | 8.84% | 30,775,131 |
| Aug 14, 2026 | 4.73 | 4.95 | 4.46 | 4.64 | 4.64 | -4.23% | 16,144,468 |
| Aug 13, 2026 | 4.96 | 5.09 | 4.74 | 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 | 5.39 | 4.74 | 5.10 | 5.10 | 7.37% | 56,938,395 |
| 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 |