Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.900 | 3.980 | 3.743 | 3.960 | 3.960 | 8,708,594 |
| 2025-11-10 | 3.950 | 3.950 | 3.830 | 3.900 | 3.900 | 9,245,665 |
| 2025-11-07 | 3.700 | 3.990 | 3.470 | 3.840 | 3.840 | 27,909,485 |
| 2025-11-06 | 3.500 | 3.781 | 3.480 | 3.630 | 3.630 | 20,676,713 |
| 2025-11-05 | 3.500 | 3.570 | 3.410 | 3.440 | 3.440 | 10,527,429 |
| 2025-11-04 | 3.580 | 3.690 | 3.390 | 3.500 | 3.500 | 10,146,380 |
| 2025-11-03 | 3.450 | 3.659 | 3.430 | 3.440 | 3.440 | 7,356,065 |
| 2025-10-31 | 3.450 | 3.450 | 3.330 | 3.450 | 3.450 | 6,681,348 |
| 2025-10-30 | 3.680 | 3.700 | 3.410 | 3.440 | 3.440 | 21,943,783 |
| 2025-10-29 | 3.500 | 3.700 | 3.450 | 3.540 | 3.540 | 10,866,866 |
| 2025-10-28 | 3.540 | 3.550 | 3.400 | 3.440 | 3.440 | 4,802,257 |
| 2025-10-27 | 3.620 | 3.680 | 3.400 | 3.460 | 3.460 | 10,781,650 |
| 2025-10-24 | 3.490 | 3.572 | 3.407 | 3.510 | 3.510 | 14,843,178 |
| 2025-10-23 | 3.480 | 3.620 | 3.250 | 3.420 | 3.420 | 8,355,405 |
| 2025-10-22 | 3.550 | 3.630 | 3.450 | 3.480 | 3.480 | 5,362,841 |
| 2025-10-21 | 3.650 | 3.650 | 3.450 | 3.500 | 3.500 | 6,382,141 |
| 2025-10-20 | 3.460 | 3.610 | 3.400 | 3.500 | 3.500 | 9,259,646 |
| 2025-10-17 | 3.600 | 3.720 | 3.350 | 3.480 | 3.480 | 14,071,134 |
| 2025-10-16 | 3.400 | 3.660 | 3.320 | 3.585 | 3.585 | 7,610,110 |
| 2025-10-15 | 3.600 | 3.650 | 3.360 | 3.370 | 3.370 | 19,974,806 |
| 2025-10-14 | 3.350 | 3.550 | 3.300 | 3.480 | 3.480 | 8,856,849 |
| 2025-10-13 | 3.300 | 3.490 | 3.150 | 3.370 | 3.370 | 13,854,750 |
| 2025-10-10 | 3.300 | 3.430 | 3.150 | 3.300 | 3.300 | 9,298,648 |
| 2025-10-09 | 3.370 | 3.396 | 3.140 | 3.190 | 3.190 | 9,388,778 |
| 2025-10-08 | 3.200 | 3.370 | 3.150 | 3.300 | 3.300 | 15,515,960 |
| 2025-10-07 | 3.000 | 3.150 | 2.970 | 3.120 | 3.120 | 11,722,800 |
| 2025-10-06 | 3.110 | 3.200 | 3.000 | 3.040 | 3.040 | 18,313,561 |
| 2025-10-03 | 2.950 | 3.240 | 2.830 | 3.100 | 3.100 | 45,092,201 |
| 2025-10-02 | 2.700 | 2.950 | 2.700 | 2.950 | 2.950 | 21,754,425 |
| 2025-10-01 | 2.800 | 2.900 | 2.712 | 2.780 | 2.780 | 16,617,343 |
| 2025-09-30 | 2.800 | 2.850 | 2.670 | 2.800 | 2.800 | 9,221,692 |
| 2025-09-29 | 2.780 | 2.990 | 2.700 | 2.800 | 2.800 | 15,073,650 |
| 2025-09-26 | 2.620 | 2.750 | 2.550 | 2.720 | 2.720 | 22,266,298 |
| 2025-09-25 | 2.460 | 2.710 | 2.450 | 2.490 | 2.490 | 13,456,834 |
| 2025-09-24 | 2.500 | 2.640 | 2.449 | 2.450 | 2.450 | 6,126,271 |
| 2025-09-23 | 2.550 | 2.650 | 2.400 | 2.540 | 2.540 | 10,190,400 |
| 2025-09-22 | 2.650 | 2.650 | 2.520 | 2.650 | 2.650 | 3,123,251 |
| 2025-09-19 | 2.610 | 2.780 | 2.500 | 2.650 | 2.650 | 12,300,572 |
| 2025-09-18 | 2.650 | 2.850 | 2.600 | 2.600 | 2.600 | 7,114,259 |
| 2025-09-17 | 2.800 | 2.800 | 2.600 | 2.610 | 2.610 | 2,973,148 |
| 2025-09-16 | 2.800 | 2.870 | 2.600 | 2.650 | 2.650 | 32,701,039 |
| 2025-09-15 | 2.750 | 2.890 | 2.680 | 2.780 | 2.780 | 2,895,552 |
| 2025-09-12 | 2.900 | 2.940 | 2.760 | 2.800 | 2.800 | 3,324,857 |
| 2025-09-11 | 2.910 | 2.940 | 2.800 | 2.870 | 2.870 | 5,354,906 |
| 2025-09-10 | 2.700 | 2.940 | 2.700 | 2.900 | 2.900 | 5,213,599 |
| 2025-09-09 | 2.830 | 2.880 | 2.675 | 2.850 | 2.850 | 6,418,260 |
| 2025-09-08 | 2.760 | 2.960 | 2.710 | 2.825 | 2.825 | 1,944,019 |
| 2025-09-05 | 2.850 | 2.950 | 2.700 | 2.900 | 2.900 | 3,375,027 |
| 2025-09-04 | 2.850 | 3.000 | 2.740 | 2.850 | 2.850 | 5,795,142 |
| 2025-09-03 | 2.860 | 3.000 | 2.850 | 2.900 | 2.900 | 1,043,628 |
| 2025-09-02 | 2.900 | 3.090 | 2.820 | 2.920 | 2.920 | 4,204,432 |
| 2025-09-01 | 3.000 | 3.090 | 2.750 | 2.810 | 2.810 | 1,571,956 |
| 2025-08-29 | 3.080 | 3.090 | 2.770 | 2.930 | 2.930 | 984,816 |
| 2025-08-28 | 3.000 | 3.060 | 2.790 | 2.890 | 2.890 | 3,530,700 |
| 2025-08-27 | 2.990 | 3.140 | 2.770 | 3.000 | 3.000 | 2,349,647 |
| 2025-08-26 | 2.800 | 3.300 | 2.750 | 2.980 | 2.980 | 7,428,009 |
| 2025-08-22 | 3.150 | 3.150 | 2.710 | 3.000 | 3.000 | 5,483,416 |
| 2025-08-21 | 3.220 | 3.500 | 2.831 | 2.950 | 2.950 | 11,252,824 |
| 2025-08-20 | 3.100 | 3.175 | 3.010 | 3.100 | 3.100 | 7,944,228 |
| 2025-08-19 | 3.090 | 3.150 | 2.950 | 3.100 | 3.100 | 4,950,531 |
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.