Seeing Machines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.500	2.690	2.160	2.300	2.300	10,675,210
2025-05-22	2.560	2.690	2.470	2.470	2.470	5,319,502
2025-05-21	2.550	2.690	2.410	2.560	2.560	7,323,609
2025-05-20	2.520	2.540	2.410	2.540	2.540	2,844,801
2025-05-19	2.540	2.590	2.280	2.520	2.520	2,507,404
2025-05-16	2.450	2.500	2.388	2.500	2.500	5,774,542
2025-05-15	2.450	2.600	2.310	2.500	2.500	9,491,546
2025-05-14	2.550	2.660	2.351	2.590	2.590	5,411,309
2025-05-13	2.600	2.600	2.480	2.540	2.540	7,228,201
2025-05-12	2.430	2.660	2.231	2.520	2.520	34,035,193
2025-05-09	2.350	2.410	2.180	2.280	2.280	10,671,005
2025-05-08	2.390	2.400	2.200	2.320	2.320	7,104,820
2025-05-07	2.140	2.500	2.005	2.300	2.300	33,315,420
2025-05-06	1.950	2.189	1.800	2.100	2.100	9,246,701
2025-05-02	1.850	1.990	1.785	1.880	1.880	23,733,317
2025-05-01	1.750	2.000	1.730	1.790	1.790	29,901,400
2025-04-30	1.715	1.780	1.673	1.720	1.720	17,050,077
2025-04-29	1.780	1.820	1.724	1.780	1.780	16,021,696
2025-04-28	1.700	1.850	1.700	1.820	1.820	25,379,989
2025-04-25	1.790	1.965	1.665	1.755	1.755	345,171,479
2025-04-24	1.705	1.895	1.689	1.700	1.700	69,612,976
2025-04-23	1.615	1.845	1.615	1.650	1.650	7,964,001
2025-04-22	1.825	1.995	1.610	1.695	1.695	13,005,921
2025-04-17	1.705	1.995	1.650	1.900	1.900	4,986,824
2025-04-16	1.815	1.835	1.606	1.620	1.620	7,678,727
2025-04-15	1.605	1.900	1.605	1.750	1.750	11,192,304
2025-04-14	1.800	1.850	1.647	1.700	1.700	12,127,980
2025-04-11	1.830	1.845	1.700	1.810	1.810	5,757,200
2025-04-10	1.800	1.925	1.650	1.800	1.800	21,099,267
2025-04-09	1.830	1.945	1.650	1.650	1.650	21,818,454
2025-04-08	1.900	2.070	1.850	1.850	1.850	31,205,638
2025-04-07	1.900	2.090	1.778	1.940	1.940	69,323,465
2025-04-04	2.000	2.242	1.965	2.100	2.100	40,739,932
2025-04-03	1.995	2.190	1.937	2.050	2.050	14,750,455
2025-04-02	2.100	2.160	2.000	2.060	2.060	16,549,530
2025-04-01	2.230	2.390	1.980	2.000	2.000	37,533,174
2025-03-31	2.400	2.490	2.100	2.200	2.200	9,963,516
2025-03-28	2.250	2.395	2.110	2.300	2.300	14,063,803
2025-03-27	2.300	2.395	2.013	2.155	2.155	11,984,886
2025-03-26	2.150	2.395	2.080	2.290	2.290	3,367,275
2025-03-25	2.140	2.395	2.020	2.165	2.165	12,606,697
2025-03-24	2.155	2.295	1.940	1.996	1.996	17,902,347
2025-03-21	2.300	2.649	2.137	2.150	2.150	11,220,508
2025-03-20	2.350	2.445	2.200	2.280	2.280	5,143,023
2025-03-19	2.400	2.500	2.229	2.320	2.320	12,158,084
2025-03-18	2.550	2.601	2.285	2.325	2.325	22,303,048
2025-03-17	2.655	2.745	2.450	2.640	2.640	11,470,550
2025-03-14	2.680	2.745	2.605	2.700	2.700	2,543,406
2025-03-13	2.750	2.750	2.680	2.680	2.680	4,049,901
2025-03-12	2.680	2.945	2.655	2.705	2.705	2,820,526
2025-03-11	2.755	2.945	2.679	2.750	2.750	4,966,200
2025-03-10	2.755	2.995	2.750	2.750	2.750	6,283,325
2025-03-07	2.895	2.955	2.750	2.760	2.760	1,824,815
2025-03-06	2.695	2.863	2.565	2.840	2.840	5,792,650
2025-03-05	2.700	2.750	2.560	2.745	2.745	7,120,448
2025-03-04	2.795	3.065	2.555	2.675	2.675	17,100,035
2025-03-03	2.875	3.095	2.720	2.810	2.810	12,823,894
2025-02-28	3.045	3.290	2.700	2.900	2.900	13,983,476
2025-02-27	3.295	3.491	2.905	3.020	3.020	8,710,807
2025-02-26	3.380	3.500	2.810	3.050	3.050	42,620,053

← NewerPage 7 of 22 · 1,269 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.