SEEEN plc (AIM:SEEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.500 (-11.11%)
May 8, 2026, 4:40 PM GMT
SEEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,368 |
| May 6, 2026 | 4.50 | 4.15 | 4.02 | 4.50 | 4.50 | - | 36,295 |
| May 5, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 5,296 |
| May 1, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 414 |
| Apr 30, 2026 | 4.50 | 4.02 | 4.00 | 4.50 | 4.50 | - | 4,244 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 28, 2026 | 4.50 | 4.02 | 4.02 | 4.50 | 4.50 | - | 25,300 |
| Apr 27, 2026 | 4.50 | 4.39 | 4.00 | 4.50 | 4.50 | - | 51,027 |
| Apr 24, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 196,544 |
| Apr 23, 2026 | 4.50 | 4.90 | 4.10 | 4.50 | 4.50 | - | 172,807 |
| Apr 22, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 181,449 |
| Apr 21, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | 12.50% | 680,212 |
| Apr 20, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | 14.29% | 251,378 |
| Apr 17, 2026 | 4.00 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 5,000 |
| Apr 16, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 22 |
| Apr 15, 2026 | 4.00 | 3.70 | 3.63 | 4.00 | 4.00 | - | 87,554 |
| Apr 14, 2026 | 4.00 | 4.40 | 4.35 | 4.00 | 4.00 | - | 115,045 |
| Apr 13, 2026 | 4.00 | 4.38 | 3.50 | 4.00 | 4.00 | - | 4,453 |
| Apr 10, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 8,134 |
| Apr 9, 2026 | 4.00 | 3.53 | 3.53 | 4.00 | 4.00 | - | 150 |
| Apr 8, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 73 |
| Apr 7, 2026 | 4.00 | 4.40 | 4.40 | 4.00 | 4.00 | - | 22 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 1, 2026 | 4.25 | 4.00 | 3.70 | 4.00 | 4.00 | -5.88% | 402,777 |
| Mar 31, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | - | 116,227 |
| Mar 30, 2026 | 4.25 | 4.28 | 4.00 | 4.25 | 4.25 | - | 208,665 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 200,618 |
| Mar 26, 2026 | 4.50 | 5.00 | 4.45 | 4.50 | 4.50 | - | 225,824 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 20, 2026 | 4.50 | 4.45 | 4.00 | 4.50 | 4.50 | - | 21,474 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Mar 18, 2026 | 4.50 | 5.00 | 4.14 | 4.50 | 4.50 | 12.50% | 626,436 |
| Mar 17, 2026 | 4.00 | 3.83 | 3.83 | 4.00 | 4.00 | - | 1,076 |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 13, 2026 | 4.00 | 3.83 | 3.50 | 4.00 | 4.00 | - | 1,140,484 |
| Mar 12, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 425,058 |
| Mar 11, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 27,398 |
| Mar 10, 2026 | 4.00 | 3.83 | 3.50 | 4.00 | 4.00 | - | 17,772 |
| Mar 9, 2026 | 4.00 | 3.83 | 3.83 | 4.00 | 4.00 | - | 9,283 |
| Mar 6, 2026 | 4.00 | 4.50 | 3.83 | 4.00 | 4.00 | - | 4,581 |
| Mar 5, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 101,811 |
| Mar 4, 2026 | 4.00 | 3.82 | 3.80 | 4.00 | 4.00 | - | 45,556 |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | - |
| Feb 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 26, 2026 | 3.75 | 3.99 | 3.99 | 3.75 | 3.75 | - | 125,013 |
| Feb 25, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 2,950 |
| Feb 24, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 3,628 |