Seeing Machines Limited (AIM:SEE)
London
· Delayed Price · Currency is GBP · Price in GBX 3.320
-0.010 (-0.30%)
Mar 5, 2026, 9:44 AM GMT
Seeing Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 3.50 | 3.24 | 3.40 | - | 2.10% | 36,845 |
| Mar 4, 2026 | 3.50 | 3.36 | 3.15 | 3.33 | 3.33 | 0.60% | 8,398,955 |
| Mar 3, 2026 | 3.25 | 3.50 | 3.10 | 3.31 | 3.31 | 4.09% | 17,242,624 |
| Mar 2, 2026 | 3.57 | 3.57 | 3.14 | 3.18 | 3.18 | -10.67% | 25,816,163 |
| Feb 27, 2026 | 3.67 | 3.67 | 3.50 | 3.56 | 3.56 | 0.28% | 4,798,527 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | -2.74% | 3,960,877 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.50 | 3.65 | 3.65 | 2.24% | 5,641,897 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.45 | 3.57 | 3.57 | 0.56% | 17,294,700 |
| Feb 23, 2026 | 3.78 | 3.78 | 3.49 | 3.55 | 3.55 | -2.20% | 8,048,113 |
| Feb 20, 2026 | 3.41 | 3.70 | 3.41 | 3.63 | 3.63 | 6.45% | 12,940,970 |
| Feb 19, 2026 | 3.52 | 3.69 | 3.37 | 3.41 | 3.41 | 0.89% | 11,591,690 |
| Feb 18, 2026 | 3.70 | 3.70 | 2.92 | 3.38 | 3.38 | -19.52% | 105,399,900 |
| Feb 17, 2026 | 4.50 | 4.50 | 4.08 | 4.20 | 4.20 | 2.44% | 4,374,241 |
| Feb 16, 2026 | 4.15 | 4.36 | 4.10 | 4.10 | 4.10 | -1.91% | 3,584,473 |
| Feb 13, 2026 | 4.28 | 4.50 | 4.10 | 4.18 | 4.18 | -2.56% | 7,329,368 |
| Feb 12, 2026 | 4.27 | 4.35 | 4.04 | 4.29 | 4.29 | 7.25% | 9,035,449 |
| Feb 11, 2026 | 4.31 | 4.57 | 3.84 | 4.00 | 4.00 | -4.76% | 25,342,840 |
| Feb 10, 2026 | 4.15 | 4.25 | 3.98 | 4.20 | 4.20 | 1.45% | 6,984,579 |
| Feb 9, 2026 | 4.23 | 4.23 | 3.90 | 4.14 | 4.14 | -0.72% | 14,211,088 |
| Feb 6, 2026 | 4.26 | 4.40 | 4.17 | 4.17 | 4.17 | -2.80% | 4,133,864 |
| Feb 5, 2026 | 4.10 | 4.39 | 4.10 | 4.29 | 4.29 | -0.69% | 5,044,549 |
| Feb 4, 2026 | 4.44 | 4.57 | 4.08 | 4.32 | 4.32 | -3.14% | 18,352,590 |
| Feb 3, 2026 | 4.57 | 4.86 | 4.46 | 4.46 | 4.46 | -2.62% | 3,466,575 |
| Feb 2, 2026 | 4.73 | 4.76 | 4.50 | 4.58 | 4.58 | -3.17% | 8,885,553 |
| Jan 30, 2026 | 4.69 | 5.00 | 4.60 | 4.73 | 4.73 | 1.72% | 3,144,009 |
| Jan 29, 2026 | 4.60 | 4.75 | 4.48 | 4.65 | 4.65 | 2.65% | 8,600,686 |
| Jan 28, 2026 | 4.67 | 4.69 | 4.47 | 4.53 | 4.53 | -2.79% | 6,418,617 |
| Jan 27, 2026 | 4.70 | 4.87 | 4.60 | 4.66 | 4.66 | -0.64% | 5,104,658 |
| Jan 26, 2026 | 4.80 | 5.10 | 4.56 | 4.69 | 4.69 | -2.90% | 10,264,290 |
| Jan 23, 2026 | 4.92 | 4.99 | 4.78 | 4.83 | 4.83 | -2.03% | 7,498,982 |
| Jan 22, 2026 | 4.90 | 5.06 | 4.89 | 4.93 | 4.93 | 1.44% | 4,752,296 |
| Jan 21, 2026 | 4.90 | 5.04 | 4.76 | 4.86 | 4.86 | -2.21% | 11,752,090 |
| Jan 20, 2026 | 5.42 | 5.42 | 4.64 | 4.97 | 4.97 | -1.78% | 16,691,700 |
| Jan 19, 2026 | 5.32 | 5.32 | 4.85 | 5.06 | 5.06 | -2.32% | 17,423,834 |
| Jan 16, 2026 | 5.32 | 5.38 | 5.10 | 5.18 | 5.18 | -2.26% | 10,419,890 |
| Jan 15, 2026 | 5.36 | 5.48 | 5.20 | 5.30 | 5.30 | -0.75% | 5,866,893 |
| Jan 14, 2026 | 5.60 | 5.72 | 5.20 | 5.34 | 5.34 | -4.98% | 14,284,130 |
| Jan 13, 2026 | 6.00 | 6.00 | 5.42 | 5.62 | 5.62 | 2.18% | 6,806,399 |
| Jan 12, 2026 | 5.68 | 5.68 | 5.39 | 5.50 | 5.50 | -3.17% | 11,390,310 |
| Jan 9, 2026 | 5.80 | 5.94 | 5.55 | 5.68 | 5.68 | -2.07% | 12,538,700 |
| Jan 8, 2026 | 6.04 | 6.08 | 5.78 | 5.80 | 5.80 | -1.69% | 7,953,713 |
| Jan 7, 2026 | 5.64 | 6.00 | 5.52 | 5.90 | 5.90 | 5.36% | 23,340,253 |
| Jan 6, 2026 | 6.26 | 6.40 | 5.38 | 5.60 | 5.60 | -8.20% | 28,694,615 |
| Jan 5, 2026 | 6.14 | 6.48 | 5.92 | 6.10 | 6.10 | -0.65% | 25,407,180 |
| Jan 2, 2026 | 5.40 | 6.20 | 5.20 | 6.14 | 6.14 | 13.70% | 28,373,340 |
| Dec 31, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | - | 1,763,723 |
| Dec 30, 2025 | 5.36 | 5.40 | 5.06 | 5.40 | 5.40 | 1.89% | 18,549,230 |
| Dec 29, 2025 | 5.10 | 5.34 | 4.97 | 5.30 | 5.30 | 3.11% | 14,376,800 |
| Dec 24, 2025 | 5.20 | 5.20 | 5.12 | 5.14 | 5.14 | -1.15% | 1,493,501 |
| Dec 23, 2025 | 5.20 | 5.20 | 4.99 | 5.20 | 5.20 | 4.00% | 63,503,700 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.76 | 5.00 | 5.00 | 3.09% | 14,600,610 |
| Dec 19, 2025 | 4.90 | 4.93 | 4.70 | 4.85 | 4.85 | 0.41% | 7,380,886 |
| Dec 18, 2025 | 4.75 | 4.85 | 4.72 | 4.83 | 4.83 | 0.63% | 5,801,720 |
| Dec 17, 2025 | 5.08 | 5.20 | 4.68 | 4.80 | 4.80 | -5.51% | 32,234,930 |
| Dec 16, 2025 | 5.14 | 5.30 | 4.92 | 5.08 | 5.08 | 0.40% | 6,977,827 |
| Dec 15, 2025 | 4.90 | 5.10 | 4.65 | 5.06 | 5.06 | 3.48% | 15,242,779 |
| Dec 12, 2025 | 4.80 | 4.91 | 4.68 | 4.89 | 4.89 | -0.20% | 8,744,197 |
| Dec 11, 2025 | 4.70 | 4.90 | 4.41 | 4.90 | 4.90 | 4.26% | 3,691,869 |
| Dec 10, 2025 | 4.40 | 4.72 | 4.40 | 4.70 | 4.70 | 1.29% | 18,309,580 |
| Dec 9, 2025 | 4.49 | 4.76 | 4.44 | 4.64 | 4.64 | 2.43% | 13,571,870 |
| Dec 8, 2025 | 4.72 | 4.72 | 4.48 | 4.53 | 4.53 | -3.62% | 4,782,736 |
| 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 |