SEEEN plc (AIM:SEEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.250 (-5.26%)
Oct 31, 2025, 2:07 PM GMT+1
SEEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.75 | 4.75 | 4.00 | 4.50 | 4.50 | -5.26% | 72,735 |
| Oct 30, 2025 | 4.75 | 5.50 | 4.75 | 4.75 | 4.75 | - | 24 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 70,000 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 70,000 |
| Oct 27, 2025 | 4.75 | 4.75 | 4.08 | 4.75 | 4.75 | - | 70,000 |
| Oct 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,946,504 |
| Oct 23, 2025 | 5.00 | 5.00 | 4.55 | 4.75 | 4.75 | -5.00% | 139,036 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | - | 9,750 |
| Oct 21, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 208,229 |
| Oct 20, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 18 |
| Oct 17, 2025 | 5.00 | 5.34 | 5.00 | 5.00 | 5.00 | - | 1,434 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 254,520 |
| Oct 15, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 19,105 |
| Oct 14, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 6,215 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 401,688 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.60 | 5.00 | 5.00 | - | 28,692 |
| Oct 9, 2025 | 4.50 | 5.45 | 4.50 | 5.00 | 5.00 | 11.11% | 252,608 |
| Oct 8, 2025 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 3,619,897 |
| Oct 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 23,324 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 23,324 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.50 | 5.00 | 5.00 | - | 1,666 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 166,141 |
| Oct 1, 2025 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | - | 12,383 |
| Sep 30, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 93,915 |
| Sep 29, 2025 | 4.50 | 4.83 | 4.18 | 4.50 | 4.50 | - | 59,688 |
| Sep 26, 2025 | 4.50 | 4.65 | 4.50 | 4.50 | 4.50 | - | 21,505 |
| Sep 25, 2025 | 4.50 | 4.70 | 4.10 | 4.50 | 4.50 | - | 286,215 |
| Sep 24, 2025 | 4.50 | 4.69 | 4.50 | 4.50 | 4.50 | - | 5,108 |
| Sep 23, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 81,754 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 75,824 |
| Sep 19, 2025 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | - | 104,704 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,400,000 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.23 | 4.50 | 4.50 | - | 150,000 |
| Sep 16, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,997 |
| Sep 15, 2025 | 4.50 | 5.00 | 4.50 | 4.50 | 4.50 | - | 84,281 |
| Sep 12, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 134,284 |
| Sep 11, 2025 | 3.75 | 5.00 | 3.50 | 4.50 | 4.50 | 28.57% | 1,130,641 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.00% | 550,025 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |