Seeing Machines Limited (AIM:SEE)
London
· Delayed Price · Currency is GBP · Price in GBX 4.700
+0.050 (1.08%)
At close: Dec 5, 2025
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.90 | 4.57 | 4.70 | 4.70 | 1.08% | 6,369,631 |
| Dec 4, 2025 | 4.82 | 4.89 | 4.51 | 4.65 | 4.65 | -3.53% | 3,548,967 |
| Dec 3, 2025 | 4.89 | 4.89 | 4.77 | 4.82 | 4.82 | 2.12% | 4,695,533 |
| Dec 2, 2025 | 4.87 | 4.90 | 4.68 | 4.72 | 4.72 | -1.67% | 3,316,495 |
| Dec 1, 2025 | 4.80 | 4.90 | 4.62 | 4.80 | 4.80 | -1.03% | 5,893,783 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.77 | 4.85 | 4.85 | -0.21% | 8,612,981 |
| Nov 27, 2025 | 4.92 | 5.00 | 4.68 | 4.86 | 4.86 | -0.82% | 8,294,773 |
| Nov 26, 2025 | 4.80 | 4.92 | 4.62 | 4.90 | 4.90 | 2.08% | 7,811,049 |
| Nov 25, 2025 | 4.48 | 4.80 | 4.30 | 4.80 | 4.80 | 7.87% | 10,983,950 |
| Nov 24, 2025 | 4.30 | 4.50 | 4.21 | 4.45 | 4.45 | 3.49% | 17,426,710 |
| Nov 21, 2025 | 4.30 | 4.44 | 4.23 | 4.30 | 4.30 | -3.15% | 10,558,070 |
| Nov 20, 2025 | 4.30 | 4.47 | 4.30 | 4.44 | 4.44 | 1.83% | 13,641,330 |
| Nov 19, 2025 | 4.50 | 4.57 | 4.09 | 4.36 | 4.36 | -2.90% | 25,533,630 |
| Nov 18, 2025 | 4.70 | 4.70 | 4.40 | 4.49 | 4.49 | -4.87% | 18,527,430 |
| Nov 17, 2025 | 4.35 | 4.74 | 4.34 | 4.72 | 4.72 | 8.76% | 44,853,500 |
| Nov 14, 2025 | 4.06 | 4.39 | 3.86 | 4.34 | 4.34 | 7.16% | 33,445,390 |
| Nov 13, 2025 | 3.88 | 4.11 | 3.88 | 4.05 | 4.05 | 3.58% | 9,479,541 |
| Nov 12, 2025 | 3.88 | 4.19 | 3.77 | 3.91 | 3.91 | -1.26% | 13,147,440 |
| Nov 11, 2025 | 3.90 | 3.98 | 3.74 | 3.96 | 3.96 | 1.54% | 8,708,594 |
| Nov 10, 2025 | 3.95 | 3.95 | 3.83 | 3.90 | 3.90 | 1.56% | 9,245,665 |
| Nov 7, 2025 | 3.70 | 3.99 | 3.47 | 3.84 | 3.84 | 5.79% | 27,909,480 |
| Nov 6, 2025 | 3.50 | 3.78 | 3.48 | 3.63 | 3.63 | 5.52% | 20,676,710 |
| Nov 5, 2025 | 3.50 | 3.57 | 3.41 | 3.44 | 3.44 | -1.71% | 10,527,420 |
| Nov 4, 2025 | 3.58 | 3.69 | 3.39 | 3.50 | 3.50 | 1.74% | 10,146,380 |
| Nov 3, 2025 | 3.45 | 3.66 | 3.43 | 3.44 | 3.44 | -0.29% | 7,356,065 |
| Oct 31, 2025 | 3.45 | 3.45 | 3.33 | 3.45 | 3.45 | 0.29% | 6,681,348 |
| Oct 30, 2025 | 3.68 | 3.70 | 3.41 | 3.44 | 3.44 | -2.82% | 21,943,780 |
| Oct 29, 2025 | 3.50 | 3.70 | 3.45 | 3.54 | 3.54 | 2.91% | 10,866,860 |
| Oct 28, 2025 | 3.54 | 3.55 | 3.40 | 3.44 | 3.44 | -0.58% | 4,802,257 |
| Oct 27, 2025 | 3.62 | 3.68 | 3.40 | 3.46 | 3.46 | -1.42% | 10,781,650 |
| Oct 24, 2025 | 3.49 | 3.57 | 3.41 | 3.51 | 3.51 | 2.63% | 14,843,170 |
| Oct 23, 2025 | 3.48 | 3.62 | 3.25 | 3.42 | 3.42 | -1.72% | 8,355,405 |
| Oct 22, 2025 | 3.55 | 3.63 | 3.45 | 3.48 | 3.48 | -0.57% | 5,362,836 |
| Oct 21, 2025 | 3.65 | 3.65 | 3.45 | 3.50 | 3.50 | - | 6,382,141 |
| Oct 20, 2025 | 3.46 | 3.61 | 3.40 | 3.50 | 3.50 | 0.57% | 9,259,646 |
| Oct 17, 2025 | 3.60 | 3.72 | 3.35 | 3.48 | 3.48 | -2.93% | 14,071,130 |
| Oct 16, 2025 | 3.40 | 3.66 | 3.32 | 3.59 | 3.59 | 6.38% | 7,610,111 |
| Oct 15, 2025 | 3.60 | 3.65 | 3.36 | 3.37 | 3.37 | -3.16% | 19,974,800 |
| Oct 14, 2025 | 3.35 | 3.55 | 3.30 | 3.48 | 3.48 | 3.26% | 8,856,849 |
| Oct 13, 2025 | 3.30 | 3.49 | 3.15 | 3.37 | 3.37 | 2.12% | 13,854,750 |
| Oct 10, 2025 | 3.30 | 3.43 | 3.15 | 3.30 | 3.30 | 3.45% | 9,298,648 |
| Oct 9, 2025 | 3.37 | 3.40 | 3.14 | 3.19 | 3.19 | -3.33% | 9,388,778 |
| Oct 8, 2025 | 3.20 | 3.37 | 3.15 | 3.30 | 3.30 | 5.77% | 15,515,960 |
| Oct 7, 2025 | 3.00 | 3.15 | 2.97 | 3.12 | 3.12 | 2.63% | 11,722,800 |
| Oct 6, 2025 | 3.11 | 3.20 | 3.00 | 3.04 | 3.04 | -1.94% | 18,313,560 |
| Oct 3, 2025 | 2.95 | 3.24 | 2.83 | 3.10 | 3.10 | 5.08% | 29,332,200 |
| Oct 2, 2025 | 2.70 | 2.95 | 2.70 | 2.95 | 2.95 | 6.12% | 21,754,410 |
| Oct 1, 2025 | 2.80 | 2.90 | 2.71 | 2.78 | 2.78 | -0.71% | 16,617,340 |
| Sep 30, 2025 | 2.80 | 2.85 | 2.67 | 2.80 | 2.80 | - | 9,221,692 |
| Sep 29, 2025 | 2.78 | 2.99 | 2.70 | 2.80 | 2.80 | 2.94% | 15,073,650 |
| Sep 26, 2025 | 2.62 | 2.75 | 2.55 | 2.72 | 2.72 | 9.24% | 15,656,490 |
| Sep 25, 2025 | 2.46 | 2.71 | 2.45 | 2.49 | 2.49 | 1.63% | 13,456,830 |
| Sep 24, 2025 | 2.50 | 2.64 | 2.45 | 2.45 | 2.45 | -3.54% | 6,126,272 |
| Sep 23, 2025 | 2.55 | 2.65 | 2.40 | 2.54 | 2.54 | -4.15% | 10,190,400 |
| Sep 22, 2025 | 2.65 | 2.65 | 2.52 | 2.65 | 2.65 | - | 3,123,251 |
| Sep 19, 2025 | 2.61 | 2.78 | 2.50 | 2.65 | 2.65 | 1.92% | 12,300,570 |
| Sep 18, 2025 | 2.65 | 2.85 | 2.60 | 2.60 | 2.60 | -0.38% | 7,114,259 |
| Sep 17, 2025 | 2.80 | 2.80 | 2.60 | 2.61 | 2.61 | -1.51% | 2,973,147 |
| Sep 16, 2025 | 2.80 | 2.87 | 2.60 | 2.65 | 2.65 | -4.68% | 32,701,040 |
| Sep 15, 2025 | 2.75 | 2.89 | 2.68 | 2.78 | 2.78 | -0.71% | 2,895,552 |
| Sep 12, 2025 | 2.90 | 2.94 | 2.76 | 2.80 | 2.80 | -2.44% | 3,324,858 |
| Sep 11, 2025 | 2.91 | 2.94 | 2.80 | 2.87 | 2.87 | -1.03% | 5,354,906 |
| Sep 10, 2025 | 2.70 | 2.94 | 2.70 | 2.90 | 2.90 | 1.75% | 5,213,599 |
| Sep 9, 2025 | 2.83 | 2.88 | 2.68 | 2.85 | 2.85 | 0.88% | 6,418,260 |
| Sep 8, 2025 | 2.76 | 2.96 | 2.71 | 2.83 | 2.83 | -2.59% | 1,944,019 |
| Sep 5, 2025 | 2.85 | 2.95 | 2.70 | 2.90 | 2.90 | 1.75% | 3,375,027 |
| Sep 4, 2025 | 2.85 | 3.00 | 2.74 | 2.85 | 2.85 | -1.72% | 5,795,142 |
| Sep 3, 2025 | 2.86 | 3.00 | 2.85 | 2.90 | 2.90 | -0.68% | 1,043,628 |
| Sep 2, 2025 | 2.90 | 3.09 | 2.82 | 2.92 | 2.92 | 3.91% | 4,204,432 |
| Sep 1, 2025 | 3.00 | 3.09 | 2.75 | 2.81 | 2.81 | -4.10% | 1,571,956 |
| Aug 29, 2025 | 3.08 | 3.09 | 2.77 | 2.93 | 2.93 | 1.38% | 984,815 |
| Aug 28, 2025 | 3.00 | 3.06 | 2.79 | 2.89 | 2.89 | -3.67% | 3,530,701 |
| Aug 27, 2025 | 2.99 | 3.14 | 2.77 | 3.00 | 3.00 | 0.67% | 2,349,646 |
| Aug 26, 2025 | 2.80 | 3.30 | 2.75 | 2.98 | 2.98 | -0.67% | 7,428,009 |
| Aug 22, 2025 | 3.15 | 3.15 | 2.71 | 3.00 | 3.00 | 1.69% | 5,483,417 |
| Aug 21, 2025 | 3.22 | 3.50 | 2.83 | 2.95 | 2.95 | -4.84% | 11,252,820 |
| Aug 20, 2025 | 3.10 | 3.18 | 3.01 | 3.10 | 3.10 | - | 7,944,228 |
| Aug 19, 2025 | 3.09 | 3.15 | 2.95 | 3.10 | 3.10 | 4.03% | 4,950,531 |
| Aug 18, 2025 | 2.90 | 3.15 | 2.76 | 2.98 | 2.98 | 3.65% | 10,156,000 |
| Aug 15, 2025 | 2.83 | 2.88 | 2.60 | 2.88 | 2.88 | 1.59% | 3,041,425 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.73 | 2.83 | 2.83 | 1.07% | 1,650,484 |
| Aug 13, 2025 | 2.80 | 2.82 | 2.70 | 2.80 | 2.80 | 1.82% | 4,893,519 |
| Aug 12, 2025 | 2.72 | 2.80 | 2.71 | 2.75 | 2.75 | 1.48% | 1,699,516 |
| Aug 11, 2025 | 2.71 | 2.80 | 2.71 | 2.71 | 2.71 | -1.45% | 1,061,560 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -3.51% | 2,698,606 |
| Aug 7, 2025 | 2.78 | 2.90 | 2.71 | 2.85 | 2.85 | 2.52% | 1,909,967 |
| Aug 6, 2025 | 2.75 | 2.81 | 2.64 | 2.78 | 2.78 | -0.71% | 14,115,820 |
| Aug 5, 2025 | 2.85 | 3.00 | 2.68 | 2.80 | 2.80 | 0.72% | 17,103,990 |
| Aug 4, 2025 | 2.67 | 2.80 | 2.67 | 2.78 | 2.78 | 6.92% | 1,846,794 |
| Aug 1, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -6.47% | 3,478,492 |
| Jul 31, 2025 | 2.74 | 2.85 | 2.67 | 2.78 | 2.78 | -1.77% | 3,299,999 |
| Jul 30, 2025 | 2.83 | 2.85 | 2.72 | 2.83 | 2.83 | 2.35% | 1,452,956 |
| Jul 29, 2025 | 2.88 | 2.88 | 2.67 | 2.77 | 2.77 | -2.64% | 1,191,005 |
| Jul 28, 2025 | 2.80 | 2.88 | 2.70 | 2.84 | 2.84 | 3.65% | 4,046,786 |
| Jul 25, 2025 | 2.89 | 2.90 | 2.70 | 2.74 | 2.74 | -3.18% | 2,020,347 |
| Jul 24, 2025 | 2.80 | 2.89 | 2.71 | 2.83 | 2.83 | -2.41% | 6,260,664 |
| Jul 23, 2025 | 2.89 | 2.99 | 2.73 | 2.90 | 2.90 | 0.69% | 2,889,269 |
| Jul 22, 2025 | 2.97 | 2.99 | 2.83 | 2.88 | 2.88 | -3.36% | 6,181,892 |
| Jul 21, 2025 | 3.09 | 3.18 | 2.82 | 2.98 | 2.98 | 1.02% | 3,608,376 |
| Jul 18, 2025 | 2.93 | 3.03 | 2.81 | 2.95 | 2.95 | - | 3,312,341 |