Seeing Machines Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.900	3.153	2.760	2.980	2.980	10,156,000
2025-08-15	2.830	2.881	2.600	2.875	2.875	3,041,425
2025-08-14	2.800	2.900	2.730	2.830	2.830	1,650,483
2025-08-13	2.800	2.820	2.700	2.800	2.800	4,893,519
2025-08-12	2.720	2.800	2.710	2.750	2.750	1,699,516
2025-08-11	2.710	2.800	2.705	2.710	2.710	1,061,560
2025-08-08	2.800	2.800	2.695	2.750	2.750	2,698,607
2025-08-07	2.780	2.900	2.710	2.850	2.850	1,909,967
2025-08-06	2.750	2.810	2.635	2.780	2.780	21,615,824
2025-08-05	2.850	3.000	2.680	2.800	2.800	17,103,990
2025-08-04	2.670	2.800	2.670	2.780	2.780	1,846,794
2025-08-01	2.800	2.800	2.600	2.600	2.600	3,478,493
2025-07-31	2.740	2.850	2.670	2.780	2.780	3,300,000
2025-07-30	2.830	2.850	2.720	2.830	2.830	1,452,956
2025-07-29	2.880	2.880	2.670	2.765	2.765	1,191,005
2025-07-28	2.800	2.880	2.700	2.840	2.840	4,046,786
2025-07-25	2.890	2.900	2.700	2.740	2.740	2,020,346
2025-07-24	2.800	2.890	2.710	2.830	2.830	6,260,665
2025-07-23	2.890	2.990	2.732	2.900	2.900	2,889,267
2025-07-22	2.970	2.990	2.830	2.880	2.880	6,181,892
2025-07-21	3.090	3.180	2.820	2.980	2.980	3,608,376
2025-07-18	2.930	3.028	2.810	2.950	2.950	3,312,341
2025-07-17	2.990	3.001	2.720	2.950	2.950	1,616,041
2025-07-16	2.830	2.990	2.740	2.790	2.790	2,730,346
2025-07-15	2.800	3.000	2.760	2.900	2.900	3,276,023
2025-07-14	3.000	3.000	2.710	2.800	2.800	2,423,903
2025-07-11	3.000	3.010	2.745	3.000	3.000	2,386,661
2025-07-10	3.000	3.008	2.710	2.890	2.890	4,552,230
2025-07-09	3.000	3.030	2.730	3.000	3.000	3,731,739
2025-07-08	3.100	3.130	3.000	3.030	3.030	5,649,565
2025-07-07	3.130	3.190	3.010	3.110	3.110	1,828,235
2025-07-04	3.200	3.200	3.010	3.120	3.120	8,313,948
2025-07-03	3.130	3.160	3.000	3.050	3.050	7,771,341
2025-07-02	3.140	3.190	2.900	3.000	3.000	5,013,726
2025-07-01	3.000	3.190	2.750	2.900	2.900	10,973,450
2025-06-30	2.750	3.190	2.710	2.880	2.880	21,117,490
2025-06-27	2.850	3.000	2.690	2.800	2.800	17,000,920
2025-06-26	2.600	2.850	2.600	2.680	2.680	35,970,014
2025-06-25	2.650	2.850	2.550	2.700	2.700	3,895,979
2025-06-24	2.710	2.790	2.620	2.640	2.640	2,889,697
2025-06-23	2.720	2.840	2.514	2.660	2.660	3,657,810
2025-06-20	2.500	2.880	2.400	2.600	2.600	4,702,779
2025-06-19	2.400	2.880	2.400	2.560	2.560	15,573,461
2025-06-18	2.310	2.740	2.230	2.700	2.700	26,373,431
2025-06-17	2.300	2.350	2.177	2.310	2.310	4,232,131
2025-06-16	2.200	2.442	2.170	2.250	2.250	4,300,179
2025-06-13	2.220	2.230	2.110	2.200	2.200	1,296,441
2025-06-12	2.230	2.250	2.110	2.230	2.230	1,853,534
2025-06-11	2.270	2.310	2.120	2.220	2.220	8,057,256
2025-06-10	2.260	2.390	2.240	2.270	2.270	4,191,258
2025-06-09	2.400	2.490	2.230	2.400	2.400	3,978,021
2025-06-06	2.410	2.440	2.250	2.310	2.310	13,294,165
2025-06-05	2.350	2.390	2.260	2.360	2.360	3,588,545
2025-06-04	2.440	2.440	2.250	2.360	2.360	9,298,437
2025-06-03	2.450	2.450	2.211	2.325	2.325	3,579,759
2025-06-02	2.450	2.480	2.210	2.330	2.330	4,094,080
2025-05-30	2.450	2.551	2.400	2.480	2.480	5,315,965
2025-05-29	2.460	2.600	2.320	2.525	2.525	5,315,172
2025-05-28	2.450	2.600	2.331	2.455	2.455	3,523,500
2025-05-27	2.490	2.600	2.300	2.500	2.500	6,569,128

← NewerPage 6 of 22 · 1,262 trading daysOlder →

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.