SEEEN plc (AIM:SEEN)
London
· Delayed Price · Currency is GBP · Price in GBX 4.500
0.00 (0.00%)
At close: Dec 5, 2025
SEEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 8,926,540 |
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 2, 2025 | 4.50 | 5.00 | 4.70 | 4.50 | 4.50 | - | 148,796 |
| Dec 1, 2025 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 25,299 |
| Nov 28, 2025 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 148,912 |
| Nov 27, 2025 | 5.00 | 4.62 | 4.62 | 4.75 | 4.75 | -5.00% | 38,498 |
| Nov 26, 2025 | 5.00 | 5.50 | 4.55 | 5.00 | 5.00 | - | 75,008 |
| Nov 25, 2025 | 4.75 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 16,081 |
| Nov 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Nov 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Nov 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Nov 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Nov 18, 2025 | 4.75 | 5.50 | 4.00 | 4.75 | 4.75 | -5.00% | 35,003 |
| Nov 17, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 2 |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 13, 2025 | 5.00 | 5.28 | 4.50 | 5.00 | 5.00 | - | 187 |
| Nov 12, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 6,828 |
| Nov 11, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 100,971 |
| Nov 10, 2025 | 5.00 | 5.27 | 5.27 | 5.00 | 5.00 | 5.26% | 1,915 |
| Nov 7, 2025 | 4.25 | 5.00 | 4.35 | 4.75 | 4.75 | 11.76% | 212,254 |
| Nov 6, 2025 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 608 |
| Nov 5, 2025 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 1,373 |
| Nov 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Nov 3, 2025 | 4.50 | 5.00 | 4.00 | 4.25 | 4.25 | -5.56% | 80,011 |
| Oct 31, 2025 | 4.75 | 4.08 | 4.00 | 4.50 | 4.50 | -5.26% | 72,735 |
| Oct 30, 2025 | 4.75 | 5.50 | 5.50 | 4.75 | 4.75 | - | 12 |
| Oct 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 27, 2025 | 4.75 | 4.08 | 4.08 | 4.75 | 4.75 | - | 35,000 |
| Oct 24, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 23, 2025 | 5.00 | 4.55 | 4.55 | 4.75 | 4.75 | -5.00% | 69,518 |
| Oct 22, 2025 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 4,875 |
| Oct 21, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 108,229 |
| Oct 20, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 9 |
| Oct 17, 2025 | 5.00 | 5.34 | 5.34 | 5.00 | 5.00 | - | 717 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 15, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 10,015 |
| Oct 14, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 5,941 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 10, 2025 | 5.00 | 4.60 | 4.60 | 5.00 | 5.00 | - | 14,346 |
| Oct 9, 2025 | 4.50 | 5.45 | 4.50 | 5.00 | 5.00 | 11.11% | 252,608 |
| Oct 8, 2025 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 2,448,950 |
| Oct 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Oct 6, 2025 | 5.00 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | - |
| Oct 3, 2025 | 5.00 | 4.50 | 4.50 | 5.00 | 5.00 | - | 833 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 1, 2025 | 5.00 | 5.40 | 5.17 | 5.00 | 5.00 | - | 6,654 |
| Sep 30, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 79,569 |
| Sep 29, 2025 | 4.50 | 4.84 | 4.18 | 4.50 | 4.50 | - | 40,799 |
| Sep 26, 2025 | 4.50 | 4.65 | 4.65 | 4.50 | 4.50 | - | 21,505 |
| Sep 25, 2025 | 4.50 | 4.70 | 4.10 | 4.50 | 4.50 | - | 154,046 |
| Sep 24, 2025 | 4.50 | 4.70 | 4.70 | 4.50 | 4.50 | - | 2,554 |
| Sep 23, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 41,913 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 19, 2025 | 4.50 | 4.80 | 4.75 | 4.50 | 4.50 | - | 55,060 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2025 | 4.50 | 4.23 | 4.23 | 4.50 | 4.50 | - | 100,000 |
| Sep 16, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,791 |
| Sep 15, 2025 | 4.50 | 5.00 | 4.68 | 4.50 | 4.50 | - | 44,158 |
| Sep 12, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 122,907 |
| Sep 11, 2025 | 3.75 | 5.00 | 3.50 | 4.50 | 4.50 | 28.57% | 1,130,641 |
| Jun 30, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -12.50% | 550,025 |
| Jun 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 26, 2025 | 4.00 | 4.00 | 3.50 | 4.00 | 4.00 | - | 201,422 |
| Jun 25, 2025 | 4.50 | 5.00 | 3.50 | 4.00 | 4.00 | -11.11% | 111,608 |
| Jun 24, 2025 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 353,175 |
| Jun 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 20, 2025 | 4.75 | 4.68 | 4.50 | 4.75 | 4.75 | - | 64,118 |
| Jun 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 18, 2025 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 2,768 |
| Jun 17, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 6,582 |
| Jun 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 13, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.75 | - | 15,180 |
| Jun 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 11, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 188 |
| Jun 10, 2025 | 4.75 | 5.10 | 4.50 | 4.75 | 4.75 | - | 7,931 |
| Jun 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jun 6, 2025 | 5.00 | 4.73 | 4.25 | 4.75 | 4.75 | -5.00% | 533,071 |
| Jun 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |