Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.260 | 4.400 | 4.170 | 4.170 | 4.170 | 4,133,862 |
| 2026-02-05 | 4.100 | 4.390 | 4.100 | 4.290 | 4.290 | 5,044,549 |
| 2026-02-04 | 4.440 | 4.570 | 4.080 | 4.320 | 4.320 | 18,352,598 |
| 2026-02-03 | 4.570 | 4.860 | 4.460 | 4.460 | 4.460 | 3,466,575 |
| 2026-02-02 | 4.730 | 4.800 | 4.460 | 4.580 | 4.580 | 8,885,552 |
| 2026-01-30 | 4.690 | 5.000 | 4.600 | 4.730 | 4.730 | 3,144,007 |
| 2026-01-29 | 4.600 | 4.750 | 4.480 | 4.650 | 4.650 | 11,100,686 |
| 2026-01-28 | 4.670 | 4.850 | 4.410 | 4.530 | 4.530 | 6,418,617 |
| 2026-01-27 | 4.700 | 4.870 | 4.600 | 4.660 | 4.660 | 5,104,658 |
| 2026-01-26 | 4.800 | 5.100 | 4.560 | 4.690 | 4.690 | 10,264,290 |
| 2026-01-23 | 4.920 | 5.180 | 4.760 | 4.830 | 4.830 | 9,798,982 |
| 2026-01-22 | 4.900 | 5.200 | 4.820 | 4.930 | 4.930 | 4,752,296 |
| 2026-01-21 | 4.900 | 5.040 | 4.760 | 4.860 | 4.860 | 11,752,089 |
| 2026-01-20 | 5.420 | 5.420 | 4.640 | 4.970 | 4.970 | 16,691,699 |
| 2026-01-19 | 5.320 | 5.320 | 4.795 | 5.060 | 5.060 | 17,423,830 |
| 2026-01-16 | 5.320 | 5.380 | 5.100 | 5.180 | 5.180 | 15,310,693 |
| 2026-01-15 | 5.360 | 5.480 | 5.200 | 5.300 | 5.300 | 5,866,892 |
| 2026-01-14 | 5.600 | 5.720 | 5.200 | 5.340 | 5.340 | 14,284,131 |
| 2026-01-13 | 6.000 | 6.000 | 5.420 | 5.620 | 5.620 | 6,806,399 |
| 2026-01-12 | 5.680 | 5.680 | 5.390 | 5.500 | 5.500 | 11,390,310 |
| 2026-01-09 | 5.800 | 5.940 | 5.545 | 5.680 | 5.680 | 14,111,232 |
| 2026-01-08 | 6.040 | 6.080 | 5.780 | 5.800 | 5.800 | 7,953,710 |
| 2026-01-07 | 5.640 | 6.080 | 5.513 | 5.900 | 5.900 | 24,240,253 |
| 2026-01-06 | 6.260 | 6.400 | 5.380 | 5.600 | 5.600 | 30,494,609 |
| 2026-01-05 | 6.140 | 6.480 | 5.920 | 6.100 | 6.100 | 25,407,180 |
| 2026-01-02 | 5.400 | 6.200 | 5.200 | 6.140 | 6.140 | 28,373,351 |
| 2025-12-31 | 5.360 | 5.400 | 5.200 | 5.400 | 5.400 | 1,763,723 |
| 2025-12-30 | 5.360 | 5.400 | 5.060 | 5.400 | 5.400 | 18,549,230 |
| 2025-12-29 | 5.100 | 5.340 | 4.970 | 5.300 | 5.300 | 14,376,800 |
| 2025-12-24 | 5.200 | 5.200 | 4.920 | 5.140 | 5.140 | 1,493,501 |
| 2025-12-23 | 5.200 | 5.200 | 4.990 | 5.200 | 5.200 | 73,803,700 |
| 2025-12-22 | 5.000 | 5.000 | 4.760 | 5.000 | 5.000 | 14,600,615 |
| 2025-12-19 | 4.900 | 4.930 | 4.700 | 4.850 | 4.850 | 7,380,887 |
| 2025-12-18 | 4.750 | 4.850 | 4.716 | 4.830 | 4.830 | 5,801,720 |
| 2025-12-17 | 5.080 | 5.200 | 4.676 | 4.800 | 4.800 | 32,234,933 |
| 2025-12-16 | 5.140 | 5.300 | 4.924 | 5.080 | 5.080 | 6,977,827 |
| 2025-12-15 | 4.900 | 5.118 | 4.626 | 5.060 | 5.060 | 17,292,779 |
| 2025-12-12 | 4.800 | 4.910 | 4.676 | 4.890 | 4.890 | 8,744,196 |
| 2025-12-11 | 4.700 | 4.900 | 4.410 | 4.900 | 4.900 | 3,691,870 |
| 2025-12-10 | 4.400 | 4.720 | 4.400 | 4.700 | 4.700 | 18,309,582 |
| 2025-12-09 | 4.490 | 4.760 | 4.442 | 4.640 | 4.640 | 13,571,870 |
| 2025-12-08 | 4.720 | 4.720 | 4.480 | 4.530 | 4.530 | 4,782,736 |
| 2025-12-05 | 4.900 | 4.900 | 4.574 | 4.700 | 4.700 | 6,369,630 |
| 2025-12-04 | 4.820 | 4.890 | 4.510 | 4.650 | 4.650 | 3,548,968 |
| 2025-12-03 | 4.820 | 4.890 | 4.720 | 4.820 | 4.820 | 4,945,533 |
| 2025-12-02 | 4.870 | 4.900 | 4.680 | 4.720 | 4.720 | 3,316,495 |
| 2025-12-01 | 4.800 | 4.900 | 4.620 | 4.800 | 4.800 | 5,893,783 |
| 2025-11-28 | 4.900 | 4.920 | 4.710 | 4.850 | 4.850 | 8,612,981 |
| 2025-11-27 | 4.920 | 5.000 | 4.680 | 4.860 | 4.860 | 8,294,775 |
| 2025-11-26 | 4.800 | 4.920 | 4.620 | 4.900 | 4.900 | 7,811,049 |
| 2025-11-25 | 4.480 | 4.800 | 4.300 | 4.800 | 4.800 | 10,983,950 |
| 2025-11-24 | 4.300 | 4.500 | 4.210 | 4.450 | 4.450 | 17,426,711 |
| 2025-11-21 | 4.300 | 4.440 | 4.230 | 4.300 | 4.300 | 24,058,080 |
| 2025-11-20 | 4.300 | 4.470 | 4.300 | 4.440 | 4.440 | 17,641,336 |
| 2025-11-19 | 4.500 | 4.570 | 4.090 | 4.360 | 4.360 | 53,701,426 |
| 2025-11-18 | 4.700 | 4.700 | 4.400 | 4.490 | 4.490 | 18,527,430 |
| 2025-11-17 | 4.350 | 4.740 | 4.343 | 4.720 | 4.720 | 44,853,500 |
| 2025-11-14 | 4.060 | 4.390 | 3.860 | 4.340 | 4.340 | 33,445,389 |
| 2025-11-13 | 3.880 | 4.110 | 3.880 | 4.050 | 4.050 | 9,479,542 |
| 2025-11-12 | 3.880 | 4.190 | 3.770 | 3.910 | 3.910 | 13,147,443 |
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.