SEEEN plc (AIM:SEEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.250 (-5.26%)
Oct 2, 2026, 9:37 AM GMT
SEEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 11, 2026 | 4.25 | 4.10 | 4.10 | 4.25 | 4.25 | - | 2,500 |
| Aug 10, 2026 | 4.25 | 4.10 | 4.00 | 4.25 | 4.25 | - | 8,069 |
| Aug 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 6, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 17 |
| Aug 5, 2026 | 4.50 | 4.48 | 4.00 | 4.25 | 4.25 | -5.56% | 143,024 |
| Aug 4, 2026 | 4.50 | 4.05 | 4.00 | 4.50 | 4.50 | - | 128,179 |
| Aug 3, 2026 | 4.50 | 4.95 | 4.00 | 4.50 | 4.50 | - | 429,853 |
| Jun 30, 2026 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 2,096 |
| Jun 29, 2026 | 4.50 | 4.16 | 4.16 | 4.50 | 4.50 | - | 291 |
| Jun 26, 2026 | 4.50 | 4.16 | 4.16 | 4.50 | 4.50 | - | 153 |
| Jun 25, 2026 | 4.50 | 4.30 | 4.16 | 4.50 | 4.50 | - | 437,000 |
| Jun 24, 2026 | 4.50 | 4.11 | 4.11 | 4.50 | 4.50 | - | 373,888 |
| Jun 23, 2026 | 4.50 | 4.16 | 4.00 | 4.50 | 4.50 | - | 1,584 |