Seeing Machines Limited (AIM:SEE)
London · Delayed Price · Currency is GBP · Price in GBX 4.650
-0.130 (-2.72%)
Jul 27, 2026, 4:35 PM GMT
Seeing Machines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 4.65 | 4.70 | 4.55 | 4.60 | 4.60 | -1.08% | 2,851,426 |
| Jun 5, 2026 | 4.56 | 4.70 | 4.43 | 4.65 | 4.65 | 2.20% | 6,245,336 |
| Jun 4, 2026 | 4.75 | 4.80 | 4.55 | 4.55 | 4.55 | -2.47% | 20,441,240 |
| Jun 3, 2026 | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | -3.42% | 4,118,970 |
| Jun 2, 2026 | 4.83 | 4.83 | 4.74 | 4.83 | 4.83 | 0.10% | 5,032,732 |
| Jun 1, 2026 | 4.80 | 4.83 | 4.72 | 4.83 | 4.83 | 1.37% | 10,717,367 |
| May 29, 2026 | 4.78 | 4.80 | 4.66 | 4.76 | 4.76 | -0.21% | 6,640,302 |
| May 28, 2026 | 4.80 | 4.90 | 4.51 | 4.77 | 4.77 | -1.65% | 9,330,896 |
| May 27, 2026 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 0.31% | 4,524,581 |
| May 26, 2026 | 4.85 | 4.91 | 4.70 | 4.84 | 4.84 | -0.31% | 5,026,829 |
| May 22, 2026 | 4.70 | 4.90 | 4.66 | 4.85 | 4.85 | 2.32% | 15,219,742 |
| May 21, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.25% | 4,904,623 |
| May 20, 2026 | 4.77 | 5.00 | 4.71 | 4.80 | 4.80 | -1.03% | 8,700,512 |
| May 19, 2026 | 5.10 | 5.10 | 4.76 | 4.85 | 4.85 | -0.21% | 3,516,033 |
| May 18, 2026 | 4.90 | 5.15 | 4.63 | 4.86 | 4.86 | -4.14% | 10,769,160 |