SEEEN plc (AIM:SEEN)
London
· Delayed Price · Currency is GBP · Price in GBX 4.020
-0.480 (-10.67%)
Apr 28, 2026, 11:35 AM GMT
SEEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 12,356 |
| Feb 20, 2026 | 4.00 | 3.99 | 3.71 | 3.75 | 3.75 | -6.25% | 66,018 |
| Feb 19, 2026 | 4.00 | 3.70 | 3.70 | 4.00 | 4.00 | - | 9,102 |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 13, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 16,004 |
| Feb 12, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 250 |
| Feb 11, 2026 | 4.00 | 4.39 | 4.39 | 4.00 | 4.00 | - | 100,000 |
| Feb 10, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 123 |
| Feb 9, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 24 |
| Feb 6, 2026 | 4.25 | 4.50 | 3.50 | 4.00 | 4.00 | -5.88% | 960,460 |
| Feb 5, 2026 | 4.00 | 5.00 | 3.50 | 4.25 | 4.25 | 6.25% | 33,406 |
| Feb 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 3, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 1,022 |
| Feb 2, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 2,000 |
| Jan 30, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 11,022 |
| Jan 29, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 6,022 |
| Jan 28, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 15,250 |
| Jan 27, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 592,501 |
| Jan 26, 2026 | 4.00 | 3.75 | 3.75 | 4.00 | 4.00 | - | 618 |
| Jan 23, 2026 | 4.00 | 3.76 | 3.50 | 4.00 | 4.00 | - | 25,286 |
| Jan 22, 2026 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | - | 2 |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 20, 2026 | 4.00 | 4.40 | 4.40 | 4.00 | 4.00 | - | 15,000 |
| Jan 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 15, 2026 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | - | 22 |
| Jan 14, 2026 | 4.00 | 4.40 | 4.40 | 4.00 | 4.00 | - | 21,800 |
| Jan 13, 2026 | 3.75 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 50,000 |
| Jan 12, 2026 | 3.75 | 4.00 | 3.75 | 3.75 | 3.75 | - | 602 |
| Jan 9, 2026 | 3.75 | 3.88 | 3.88 | 3.75 | 3.75 | - | 107,000 |
| Jan 8, 2026 | 4.50 | 5.00 | 3.25 | 3.75 | 3.75 | -16.67% | 1,071,381 |
| Jan 7, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 45,002 |
| Jan 6, 2026 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 50 |
| Jan 5, 2026 | 4.50 | 4.08 | 4.08 | 4.50 | 4.50 | - | 394 |
| Jan 2, 2026 | 4.50 | 4.93 | 4.93 | 4.50 | 4.50 | - | 934 |
| Dec 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 29, 2025 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 238 |
| Dec 24, 2025 | 4.50 | 5.00 | 5.00 | 4.50 | 4.50 | - | 2 |
| Dec 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 22, 2025 | 4.50 | 5.00 | 4.07 | 4.50 | 4.50 | - | 71,387 |
| Dec 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 16, 2025 | 4.50 | 4.00 | 4.00 | 4.50 | 4.50 | - | 20 |
| Dec 15, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 2,405 |
| Dec 12, 2025 | 4.50 | 4.95 | 4.95 | 4.50 | 4.50 | - | 20,768 |
| Dec 11, 2025 | 4.50 | 4.06 | 4.06 | 4.50 | 4.50 | - | 2,125 |
| Dec 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 8, 2025 | 4.50 | 4.92 | 4.00 | 4.50 | 4.50 | - | 157,025 |
| Dec 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| 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 |