Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.550 | 4.700 | 4.405 | 4.555 | 4.555 | 5,363,760 |
| 2026-07-29 | 4.600 | 4.700 | 4.480 | 4.550 | 4.550 | 1,475,273 |
| 2026-07-28 | 4.680 | 4.805 | 4.525 | 4.600 | 4.600 | 3,570,122 |
| 2026-07-27 | 4.780 | 4.810 | 4.550 | 4.650 | 4.650 | 2,902,901 |
| 2026-07-24 | 4.620 | 4.780 | 4.600 | 4.780 | 4.780 | 4,663,737 |
| 2026-07-23 | 4.650 | 4.780 | 4.620 | 4.700 | 4.700 | 5,629,436 |
| 2026-07-22 | 4.550 | 4.850 | 4.480 | 4.760 | 4.760 | 19,702,375 |
| 2026-07-21 | 4.500 | 4.665 | 4.460 | 4.560 | 4.560 | 2,510,382 |
| 2026-07-20 | 4.500 | 4.660 | 4.305 | 4.510 | 4.510 | 1,859,614 |
| 2026-07-17 | 4.370 | 4.550 | 4.300 | 4.485 | 4.485 | 4,752,342 |
| 2026-07-16 | 4.490 | 4.500 | 4.300 | 4.475 | 4.475 | 1,481,920 |
| 2026-07-15 | 4.355 | 4.470 | 4.210 | 4.400 | 4.400 | 2,409,804 |
| 2026-07-14 | 4.220 | 4.445 | 4.200 | 4.320 | 4.320 | 3,593,277 |
| 2026-07-13 | 4.320 | 4.445 | 4.100 | 4.200 | 4.200 | 3,652,042 |
| 2026-07-10 | 4.480 | 4.665 | 4.005 | 4.340 | 4.340 | 10,318,540 |
| 2026-07-09 | 4.400 | 4.731 | 4.350 | 4.450 | 4.450 | 2,906,164 |
| 2026-07-08 | 4.800 | 4.945 | 4.210 | 4.500 | 4.500 | 12,968,558 |
| 2026-07-07 | 4.900 | 4.950 | 4.796 | 4.920 | 4.920 | 16,045,373 |
| 2026-07-06 | 4.720 | 5.000 | 4.600 | 4.900 | 4.900 | 7,851,239 |
| 2026-07-03 | 4.620 | 4.720 | 4.550 | 4.685 | 4.685 | 20,793,894 |
| 2026-07-02 | 4.360 | 4.811 | 4.250 | 4.620 | 4.620 | 16,283,096 |
| 2026-07-01 | 4.350 | 4.790 | 4.200 | 4.275 | 4.275 | 3,820,010 |
| 2026-06-30 | 4.400 | 4.795 | 4.263 | 4.270 | 4.270 | 6,857,288 |
| 2026-06-29 | 4.500 | 4.995 | 4.320 | 4.320 | 4.320 | 2,689,540 |
| 2026-06-26 | 4.400 | 4.874 | 4.350 | 4.400 | 4.400 | 3,436,302 |
| 2026-06-25 | 4.480 | 4.523 | 4.333 | 4.400 | 4.400 | 2,340,343 |
| 2026-06-24 | 4.650 | 4.834 | 4.400 | 4.460 | 4.460 | 10,794,718 |
| 2026-06-23 | 4.550 | 4.793 | 4.520 | 4.600 | 4.600 | 6,851,450 |
| 2026-06-22 | 4.860 | 4.950 | 4.615 | 4.700 | 4.700 | 7,482,311 |
| 2026-06-19 | 4.760 | 4.815 | 4.500 | 4.815 | 4.815 | 6,148,696 |
| 2026-06-18 | 4.600 | 4.795 | 4.489 | 4.705 | 4.705 | 29,657,422 |
| 2026-06-17 | 4.250 | 4.500 | 4.200 | 4.250 | 4.250 | 4,178,234 |
| 2026-06-16 | 4.350 | 4.565 | 4.275 | 4.310 | 4.310 | 5,548,407 |
| 2026-06-15 | 4.800 | 4.800 | 4.349 | 4.400 | 4.400 | 22,356,141 |
| 2026-06-12 | 4.200 | 4.400 | 3.925 | 4.150 | 4.150 | 55,934,406 |
| 2026-06-11 | 4.250 | 4.505 | 4.160 | 4.305 | 4.305 | 2,784,183 |
| 2026-06-10 | 4.550 | 4.700 | 4.086 | 4.275 | 4.275 | 15,741,233 |
| 2026-06-09 | 4.600 | 4.695 | 4.520 | 4.520 | 4.520 | 2,295,431 |
| 2026-06-08 | 4.650 | 4.695 | 4.550 | 4.600 | 4.600 | 2,851,426 |
| 2026-06-05 | 4.560 | 4.700 | 4.430 | 4.650 | 4.650 | 7,045,336 |
| 2026-06-04 | 4.750 | 4.795 | 4.545 | 4.550 | 4.550 | 39,341,245 |
| 2026-06-03 | 4.830 | 4.945 | 4.649 | 4.665 | 4.665 | 4,868,971 |
| 2026-06-02 | 4.830 | 4.830 | 4.730 | 4.830 | 4.830 | 5,032,731 |
| 2026-06-01 | 4.800 | 4.830 | 4.720 | 4.825 | 4.825 | 10,717,360 |
| 2026-05-29 | 4.775 | 4.800 | 4.655 | 4.760 | 4.760 | 6,640,302 |
| 2026-05-28 | 4.800 | 4.895 | 4.510 | 4.770 | 4.770 | 9,330,896 |
| 2026-05-27 | 4.900 | 4.900 | 4.780 | 4.850 | 4.850 | 4,585,358 |
| 2026-05-26 | 4.850 | 4.950 | 4.700 | 4.835 | 4.835 | 6,231,828 |
| 2026-05-22 | 4.700 | 4.900 | 4.650 | 4.850 | 4.850 | 15,432,745 |
| 2026-05-21 | 4.800 | 4.800 | 4.720 | 4.740 | 4.740 | 5,741,931 |
| 2026-05-20 | 4.770 | 5.000 | 4.705 | 4.800 | 4.800 | 10,700,510 |
| 2026-05-19 | 5.100 | 5.100 | 4.755 | 4.850 | 4.850 | 3,516,033 |
| 2026-05-18 | 4.900 | 5.150 | 4.625 | 4.860 | 4.860 | 11,969,160 |
| 2026-05-15 | 4.910 | 5.190 | 4.820 | 5.070 | 5.070 | 13,825,818 |
| 2026-05-14 | 5.000 | 5.180 | 4.800 | 5.000 | 5.000 | 22,695,023 |
| 2026-05-13 | 4.500 | 5.300 | 4.400 | 5.150 | 5.150 | 30,010,404 |
| 2026-05-12 | 4.500 | 4.500 | 4.105 | 4.450 | 4.450 | 13,348,240 |
| 2026-05-11 | 4.030 | 4.155 | 3.900 | 4.110 | 4.110 | 3,792,643 |
| 2026-05-08 | 4.000 | 4.280 | 3.775 | 4.030 | 4.030 | 17,288,670 |
| 2026-05-07 | 4.600 | 4.600 | 4.030 | 4.120 | 4.120 | 12,651,699 |
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.