Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.500 | 5.610 | 5.400 | 5.500 | 5.500 | 2,784,505 |
| 2023-09-22 | 5.600 | 5.680 | 5.528 | 5.555 | 5.555 | 1,106,513 |
| 2023-09-21 | 5.780 | 5.890 | 5.600 | 5.600 | 5.600 | 2,660,294 |
| 2023-09-20 | 5.800 | 5.880 | 5.750 | 5.750 | 5.750 | 1,540,960 |
| 2023-09-19 | 5.800 | 5.890 | 5.790 | 5.850 | 5.850 | 556,465 |
| 2023-09-18 | 6.000 | 6.040 | 5.800 | 5.880 | 5.880 | 1,235,327 |
| 2023-09-15 | 5.690 | 6.050 | 5.650 | 6.020 | 6.020 | 5,755,799 |
| 2023-09-14 | 5.660 | 5.750 | 5.600 | 5.680 | 5.680 | 2,233,687 |
| 2023-09-13 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 2,254,384 |
| 2023-09-12 | 5.650 | 5.700 | 5.500 | 5.700 | 5.700 | 2,556,955 |
| 2023-09-11 | 5.650 | 5.720 | 5.441 | 5.600 | 5.600 | 4,379,223 |
| 2023-09-08 | 5.710 | 5.890 | 5.500 | 5.650 | 5.650 | 3,274,772 |
| 2023-09-07 | 5.900 | 5.900 | 5.650 | 5.750 | 5.750 | 1,042,086 |
| 2023-09-06 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 2,169,516 |
| 2023-09-05 | 5.900 | 6.003 | 5.750 | 5.900 | 5.900 | 2,541,422 |
| 2023-09-04 | 6.100 | 6.150 | 5.850 | 6.000 | 6.000 | 5,708,926 |
| 2023-09-01 | 5.790 | 5.850 | 5.706 | 5.850 | 5.850 | 3,945,272 |
| 2023-08-31 | 5.750 | 5.850 | 5.680 | 5.850 | 5.850 | 1,820,599 |
| 2023-08-30 | 5.900 | 5.990 | 5.768 | 5.830 | 5.830 | 1,871,889 |
| 2023-08-29 | 5.800 | 6.090 | 5.800 | 5.950 | 5.950 | 3,365,143 |
| 2023-08-25 | 5.750 | 5.850 | 5.736 | 5.780 | 5.780 | 1,613,848 |
| 2023-08-24 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 2,087,553 |
| 2023-08-23 | 5.830 | 5.915 | 5.700 | 5.810 | 5.810 | 3,722,154 |
| 2023-08-22 | 5.900 | 6.084 | 5.710 | 5.850 | 5.850 | 20,925,891 |
| 2023-08-21 | 5.800 | 5.900 | 5.760 | 5.850 | 5.850 | 2,283,115 |
| 2023-08-18 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 3,350,959 |
| 2023-08-17 | 5.850 | 5.900 | 5.820 | 5.850 | 5.850 | 601,856 |
| 2023-08-16 | 5.850 | 5.900 | 5.828 | 5.900 | 5.900 | 535,994 |
| 2023-08-15 | 5.920 | 5.920 | 5.770 | 5.850 | 5.850 | 3,152,142 |
| 2023-08-14 | 6.040 | 6.100 | 5.910 | 5.950 | 5.950 | 2,976,076 |
| 2023-08-11 | 6.000 | 6.000 | 5.905 | 5.910 | 5.910 | 388,140 |
| 2023-08-10 | 5.890 | 6.000 | 5.880 | 5.910 | 5.910 | 961,181 |
| 2023-08-09 | 5.950 | 6.000 | 5.820 | 5.900 | 5.900 | 3,502,961 |
| 2023-08-08 | 6.010 | 6.100 | 5.900 | 5.980 | 5.980 | 7,080,647 |
| 2023-08-07 | 5.960 | 6.100 | 5.910 | 6.050 | 6.050 | 2,380,001 |
| 2023-08-04 | 5.780 | 6.000 | 5.748 | 5.940 | 5.940 | 4,215,321 |
| 2023-08-03 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 2,476,371 |
| 2023-08-02 | 5.500 | 5.720 | 5.395 | 5.550 | 5.550 | 6,305,606 |
| 2023-08-01 | 5.310 | 5.540 | 5.276 | 5.380 | 5.380 | 15,755,042 |
| 2023-07-31 | 5.100 | 5.314 | 4.960 | 5.300 | 5.300 | 6,545,612 |
| 2023-07-28 | 5.100 | 5.100 | 4.960 | 5.100 | 5.100 | 3,230,371 |
| 2023-07-27 | 5.060 | 5.120 | 4.962 | 5.100 | 5.100 | 4,421,798 |
| 2023-07-26 | 5.200 | 5.200 | 5.060 | 5.140 | 5.140 | 2,236,443 |
| 2023-07-25 | 5.180 | 5.220 | 5.069 | 5.150 | 5.150 | 5,461,583 |
| 2023-07-24 | 5.260 | 5.380 | 5.123 | 5.210 | 5.210 | 6,774,024 |
| 2023-07-21 | 5.350 | 5.400 | 5.261 | 5.350 | 5.350 | 2,527,979 |
| 2023-07-20 | 5.370 | 5.590 | 5.311 | 5.350 | 5.350 | 5,007,819 |
| 2023-07-19 | 5.350 | 5.500 | 5.270 | 5.320 | 5.320 | 5,981,013 |
| 2023-07-18 | 5.250 | 5.320 | 5.200 | 5.320 | 5.320 | 5,626,751 |
| 2023-07-17 | 5.350 | 5.450 | 5.200 | 5.250 | 5.250 | 3,877,863 |
| 2023-07-14 | 5.500 | 5.500 | 5.280 | 5.400 | 5.400 | 1,256,219 |
| 2023-07-13 | 5.440 | 5.500 | 5.300 | 5.500 | 5.500 | 935,274 |
| 2023-07-12 | 5.240 | 5.500 | 5.210 | 5.500 | 5.500 | 2,784,559 |
| 2023-07-11 | 5.380 | 5.420 | 5.312 | 5.340 | 5.340 | 1,193,819 |
| 2023-07-10 | 5.400 | 5.490 | 5.321 | 5.380 | 5.380 | 1,691,953 |
| 2023-07-07 | 5.340 | 5.490 | 5.250 | 5.440 | 5.440 | 2,240,817 |
| 2023-07-06 | 5.440 | 5.520 | 5.320 | 5.420 | 5.420 | 1,049,992 |
| 2023-07-05 | 5.450 | 5.500 | 5.364 | 5.410 | 5.410 | 1,313,493 |
| 2023-07-04 | 5.440 | 5.590 | 5.375 | 5.400 | 5.400 | 5,464,581 |
| 2023-07-03 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 1,215,998 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.