SEEEN plc (AIM:SEEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.500 (-11.11%)
May 28, 2026, 4:29 PM GMT
SEEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | - | 11.11% | 13,073 |
| May 27, 2026 | 4.50 | 4.08 | 4.00 | 4.50 | 4.50 | - | 401,092 |
| May 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 21, 2026 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 25 |
| May 20, 2026 | 4.08 | 5.00 | 4.00 | 4.50 | 4.50 | 12.50% | 8,384 |
| May 19, 2026 | 4.50 | 5.00 | 4.00 | 4.00 | 4.00 | -11.11% | 22,354 |
| May 18, 2026 | 4.50 | 5.00 | 4.94 | 4.50 | 4.50 | - | 2,358 |
| May 15, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 6,377 |
| May 14, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 252,351 |
| May 13, 2026 | 4.50 | 5.00 | 4.08 | 4.50 | 4.50 | - | 50,037 |
| May 12, 2026 | 4.50 | 5.00 | 4.02 | 4.50 | 4.50 | - | 238,494 |
| May 11, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | 12.50% | 61,111 |
| May 8, 2026 | 4.50 | 4.75 | 4.00 | 4.00 | 4.00 | -11.11% | 741,857 |
| 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 | 4.75 | 4.50 | 4.00 | 4.25 | 4.25 | - | 116,228 |
| 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 | - | - |