Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.750 | 4.930 | 4.300 | 4.400 | 4.400 | 22,204,725 |
| 2026-05-05 | 4.400 | 4.800 | 4.085 | 4.140 | 4.140 | 22,898,850 |
| 2026-05-01 | 3.360 | 4.195 | 3.350 | 4.150 | 4.150 | 26,182,039 |
| 2026-04-30 | 3.380 | 3.381 | 3.275 | 3.350 | 3.350 | 3,214,646 |
| 2026-04-29 | 3.280 | 3.400 | 3.250 | 3.300 | 3.300 | 947,388 |
| 2026-04-28 | 3.280 | 3.400 | 3.250 | 3.250 | 3.250 | 2,479,466 |
| 2026-04-27 | 3.360 | 3.360 | 3.155 | 3.260 | 3.260 | 16,778,721 |
| 2026-04-24 | 3.250 | 3.350 | 3.125 | 3.280 | 3.280 | 3,168,629 |
| 2026-04-23 | 3.320 | 3.400 | 3.200 | 3.250 | 3.250 | 4,716,152 |
| 2026-04-22 | 3.440 | 3.450 | 3.300 | 3.380 | 3.380 | 1,542,788 |
| 2026-04-21 | 3.490 | 3.500 | 3.300 | 3.320 | 3.320 | 4,932,359 |
| 2026-04-20 | 3.400 | 3.490 | 3.300 | 3.440 | 3.440 | 3,720,209 |
| 2026-04-17 | 3.140 | 3.440 | 3.115 | 3.350 | 3.350 | 17,656,884 |
| 2026-04-16 | 3.500 | 3.500 | 3.339 | 3.350 | 3.350 | 9,551,441 |
| 2026-04-15 | 3.375 | 3.590 | 3.300 | 3.380 | 3.380 | 8,199,929 |
| 2026-04-14 | 3.200 | 3.410 | 3.100 | 3.375 | 3.375 | 10,638,220 |
| 2026-04-13 | 3.190 | 3.298 | 3.040 | 3.230 | 3.230 | 6,721,479 |
| 2026-04-10 | 2.940 | 3.200 | 2.850 | 3.190 | 3.190 | 5,959,937 |
| 2026-04-09 | 3.200 | 3.200 | 3.005 | 3.080 | 3.080 | 6,738,926 |
| 2026-04-08 | 3.190 | 3.490 | 3.090 | 3.200 | 3.200 | 7,506,262 |
| 2026-04-07 | 3.000 | 3.395 | 2.950 | 3.120 | 3.120 | 9,063,871 |
| 2026-04-02 | 3.000 | 3.190 | 2.910 | 2.940 | 2.940 | 7,979,365 |
| 2026-04-01 | 3.100 | 3.500 | 3.062 | 3.070 | 3.070 | 4,599,275 |
| 2026-03-31 | 3.030 | 3.330 | 3.030 | 3.080 | 3.080 | 10,104,260 |
| 2026-03-30 | 2.920 | 3.240 | 2.800 | 3.120 | 3.120 | 9,651,963 |
| 2026-03-27 | 3.100 | 3.350 | 2.830 | 2.940 | 2.940 | 12,242,705 |
| 2026-03-26 | 3.200 | 3.360 | 3.040 | 3.100 | 3.100 | 5,353,475 |
| 2026-03-25 | 3.000 | 3.328 | 2.910 | 3.210 | 3.210 | 7,189,195 |
| 2026-03-24 | 3.100 | 3.210 | 2.960 | 3.000 | 3.000 | 11,019,200 |
| 2026-03-23 | 3.000 | 3.200 | 2.800 | 3.050 | 3.050 | 10,261,960 |
| 2026-03-20 | 3.200 | 3.200 | 3.020 | 3.040 | 3.040 | 3,534,059 |
| 2026-03-19 | 3.300 | 3.333 | 3.040 | 3.100 | 3.100 | 5,165,105 |
| 2026-03-18 | 3.150 | 3.400 | 3.150 | 3.230 | 3.230 | 2,504,453 |
| 2026-03-17 | 3.400 | 3.560 | 3.150 | 3.260 | 3.260 | 10,775,520 |
| 2026-03-16 | 3.500 | 3.590 | 3.340 | 3.400 | 3.400 | 6,979,261 |
| 2026-03-13 | 3.600 | 3.600 | 3.350 | 3.440 | 3.440 | 4,836,267 |
| 2026-03-12 | 3.250 | 3.500 | 3.099 | 3.500 | 3.500 | 6,477,757 |
| 2026-03-11 | 3.300 | 3.430 | 3.160 | 3.200 | 3.200 | 3,755,561 |
| 2026-03-10 | 3.280 | 3.620 | 3.100 | 3.270 | 3.270 | 10,534,860 |
| 2026-03-09 | 3.150 | 3.270 | 2.957 | 3.170 | 3.170 | 18,643,789 |
| 2026-03-06 | 3.330 | 3.500 | 3.150 | 3.270 | 3.270 | 4,951,249 |
| 2026-03-05 | 3.240 | 3.500 | 3.240 | 3.320 | 3.320 | 2,099,934 |
| 2026-03-04 | 3.250 | 3.500 | 3.131 | 3.330 | 3.330 | 9,398,954 |
| 2026-03-03 | 3.250 | 3.500 | 3.100 | 3.310 | 3.310 | 17,242,619 |
| 2026-03-02 | 3.570 | 3.750 | 3.140 | 3.180 | 3.180 | 25,816,160 |
| 2026-02-27 | 3.670 | 3.670 | 3.500 | 3.560 | 3.560 | 4,798,527 |
| 2026-02-26 | 3.700 | 3.790 | 3.550 | 3.550 | 3.550 | 5,460,877 |
| 2026-02-25 | 3.700 | 3.700 | 3.500 | 3.650 | 3.650 | 5,641,898 |
| 2026-02-24 | 3.700 | 3.700 | 3.450 | 3.570 | 3.570 | 17,294,699 |
| 2026-02-23 | 3.780 | 3.780 | 3.490 | 3.550 | 3.550 | 8,048,113 |
| 2026-02-20 | 3.410 | 3.700 | 3.410 | 3.630 | 3.630 | 12,940,973 |
| 2026-02-19 | 3.520 | 3.690 | 3.365 | 3.410 | 3.410 | 11,591,689 |
| 2026-02-18 | 3.700 | 3.700 | 2.920 | 3.380 | 3.380 | 111,514,917 |
| 2026-02-17 | 4.500 | 4.500 | 4.080 | 4.200 | 4.200 | 4,374,241 |
| 2026-02-16 | 4.150 | 4.360 | 4.100 | 4.100 | 4.100 | 3,584,473 |
| 2026-02-13 | 4.280 | 4.500 | 4.100 | 4.180 | 4.180 | 7,329,367 |
| 2026-02-12 | 4.040 | 4.360 | 4.000 | 4.290 | 4.290 | 9,785,449 |
| 2026-02-11 | 4.310 | 4.571 | 3.843 | 4.000 | 4.000 | 25,342,845 |
| 2026-02-10 | 4.150 | 4.250 | 3.920 | 4.200 | 4.200 | 6,984,578 |
| 2026-02-09 | 4.230 | 4.400 | 3.900 | 4.140 | 4.140 | 14,211,090 |
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.