SEEEN plc (AIM:SEEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.750
0.00 (0.00%)
Oct 22, 2026, 9:16 AM BST
SEEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.60 | 4.75 | 4.50 | 4.75 | 4.75 | - | 50,066 |
| Oct 21, 2026 | 4.77 | 4.77 | 4.53 | 4.75 | 4.75 | - | 11,546 |
| Oct 20, 2026 | 4.79 | 4.79 | 4.78 | 4.75 | 4.75 | - | 87,433 |
| Oct 19, 2026 | 5.00 | 5.50 | 4.58 | 4.75 | 4.75 | -5.00% | 408,112 |
| Oct 16, 2026 | 4.50 | 5.50 | 4.50 | 5.00 | 5.00 | - | 9,445 |
| Oct 15, 2026 | 5.05 | 5.05 | 4.50 | 5.00 | 5.00 | -9.09% | 469,818 |
| Oct 14, 2026 | 5.05 | 5.05 | 5.00 | 5.50 | 5.50 | - | 6,425 |
| Oct 13, 2026 | 5.20 | 6.00 | 5.10 | 5.50 | 5.50 | - | 294,595 |
| Oct 12, 2026 | 5.55 | 6.00 | 5.00 | 5.50 | 5.50 | - | 176,042 |
| Oct 9, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 151,877 |
| Oct 8, 2026 | 5.60 | 6.00 | 5.00 | 5.50 | 5.50 | - | 799,169 |
| Oct 7, 2026 | 4.50 | 5.00 | 5.00 | 5.50 | 5.50 | 15.79% | 1,437,140 |
| Oct 6, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 563,856 |
| Oct 5, 2026 | 4.55 | 5.00 | 4.50 | 4.75 | 4.75 | - | 205,836 |
| Oct 2, 2026 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 277 |
| Oct 1, 2026 | 4.80 | 5.00 | 4.50 | 4.75 | 4.75 | -5.00% | 75,725 |
| Sep 30, 2026 | 5.09 | 5.50 | 4.50 | 5.00 | 5.00 | - | 448,401 |
| Sep 29, 2026 | 4.70 | 5.20 | 4.50 | 5.00 | 5.00 | - | 518,149 |
| Sep 28, 2026 | 4.50 | 5.50 | 4.25 | 5.00 | 5.00 | 20.48% | 3,041,442 |
| Sep 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 24, 2026 | 3.80 | 3.84 | 3.80 | 4.15 | 4.15 | - | 75,385 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.80 | 4.15 | 4.15 | - | 50,473 |
| Sep 22, 2026 | 3.95 | 3.99 | 3.95 | 4.15 | 4.15 | 3.75% | 132,422 |
| Sep 21, 2026 | 3.65 | 3.65 | 3.50 | 4.00 | 4.00 | - | 16,149 |
| Sep 18, 2026 | 4.50 | 4.50 | 3.50 | 4.00 | 4.00 | - | 38,652 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.00 | 4.00 | - | 47 |
| Sep 16, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 51,862 |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 14, 2026 | 4.00 | 3.65 | 3.65 | 4.00 | 4.00 | - | 8,000 |
| Sep 11, 2026 | 4.00 | 4.50 | 3.95 | 4.00 | 4.00 | - | 37,754 |
| Sep 10, 2026 | 4.00 | 4.50 | 3.95 | 4.00 | 4.00 | - | 25,259 |
| Sep 9, 2026 | 4.00 | 4.50 | 3.55 | 4.00 | 4.00 | - | 5,345 |
| Sep 8, 2026 | 4.00 | 3.95 | 3.60 | 4.00 | 4.00 | - | 277,405 |
| Sep 7, 2026 | 4.25 | 4.03 | 4.00 | 4.00 | 4.00 | -5.88% | 114,444 |
| Sep 4, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 809 |
| Sep 3, 2026 | 4.25 | 4.50 | 4.03 | 4.25 | 4.25 | - | 10,062 |
| Sep 2, 2026 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 10,000 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 27, 2026 | 4.25 | 4.03 | 4.00 | 4.25 | 4.25 | - | 12,879 |
| Aug 26, 2026 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 35,000 |
| Aug 25, 2026 | 4.25 | 4.08 | 4.00 | 4.25 | 4.25 | - | 92,000 |
| Aug 24, 2026 | 4.25 | 4.37 | 4.37 | 4.25 | 4.25 | - | 400 |
| Aug 21, 2026 | 4.25 | 4.47 | 4.00 | 4.25 | 4.25 | - | 149 |
| Aug 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 19, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 5,560 |
| Aug 18, 2026 | 4.25 | 4.38 | 4.38 | 4.25 | 4.25 | - | 6,857 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 13, 2026 | 4.25 | 4.10 | 4.00 | 4.25 | 4.25 | - | 75,310 |