Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.880 | 3.945 | 3.705 | 3.800 | 3.800 | 3,688,263 |
| 2025-02-24 | 3.995 | 4.150 | 3.755 | 3.825 | 3.825 | 8,628,923 |
| 2025-02-21 | 3.810 | 3.990 | 3.750 | 3.900 | 3.900 | 3,279,944 |
| 2025-02-20 | 3.815 | 3.990 | 3.800 | 3.830 | 3.830 | 2,901,291 |
| 2025-02-19 | 3.815 | 3.995 | 3.815 | 3.900 | 3.900 | 3,990,904 |
| 2025-02-18 | 3.855 | 3.995 | 3.815 | 3.880 | 3.880 | 2,414,031 |
| 2025-02-17 | 3.705 | 3.950 | 3.705 | 3.940 | 3.940 | 3,330,451 |
| 2025-02-14 | 4.000 | 4.000 | 3.890 | 3.900 | 3.900 | 1,517,221 |
| 2025-02-13 | 3.900 | 3.995 | 3.850 | 3.935 | 3.935 | 1,591,460 |
| 2025-02-12 | 3.945 | 3.975 | 3.762 | 3.950 | 3.950 | 2,170,820 |
| 2025-02-11 | 3.995 | 3.995 | 3.740 | 3.900 | 3.900 | 3,401,486 |
| 2025-02-10 | 3.805 | 4.195 | 3.764 | 3.900 | 3.900 | 1,935,868 |
| 2025-02-07 | 3.800 | 3.903 | 3.710 | 3.800 | 3.800 | 2,877,957 |
| 2025-02-06 | 3.805 | 3.965 | 3.705 | 3.835 | 3.835 | 3,203,531 |
| 2025-02-05 | 3.810 | 4.000 | 3.755 | 3.850 | 3.850 | 2,631,766 |
| 2025-02-04 | 3.950 | 4.000 | 3.805 | 3.900 | 3.900 | 1,997,097 |
| 2025-02-03 | 4.000 | 4.090 | 3.905 | 3.970 | 3.970 | 5,565,234 |
| 2025-01-31 | 3.805 | 4.005 | 3.805 | 4.005 | 4.005 | 3,312,810 |
| 2025-01-30 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 3,716,271 |
| 2025-01-29 | 3.825 | 4.000 | 3.825 | 3.940 | 3.940 | 1,443,324 |
| 2025-01-28 | 4.000 | 4.040 | 3.825 | 3.970 | 3.970 | 3,880,467 |
| 2025-01-27 | 3.800 | 4.095 | 3.800 | 4.050 | 4.050 | 2,640,253 |
| 2025-01-24 | 4.005 | 4.159 | 3.805 | 4.140 | 4.140 | 5,136,686 |
| 2025-01-23 | 4.100 | 4.150 | 4.005 | 4.100 | 4.100 | 2,706,595 |
| 2025-01-22 | 4.150 | 4.150 | 4.025 | 4.100 | 4.100 | 3,630,264 |
| 2025-01-21 | 4.030 | 4.426 | 4.030 | 4.150 | 4.150 | 5,614,876 |
| 2025-01-20 | 4.035 | 4.200 | 4.030 | 4.100 | 4.100 | 2,461,442 |
| 2025-01-17 | 4.065 | 4.195 | 3.827 | 4.000 | 4.000 | 4,761,608 |
| 2025-01-16 | 3.950 | 4.080 | 3.950 | 4.080 | 4.080 | 1,367,192 |
| 2025-01-15 | 4.095 | 4.200 | 3.979 | 4.050 | 4.050 | 6,443,894 |
| 2025-01-14 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 5,709,591 |
| 2025-01-13 | 3.955 | 4.100 | 3.805 | 3.985 | 3.985 | 4,058,133 |
| 2025-01-10 | 3.905 | 4.195 | 3.855 | 4.000 | 4.000 | 5,217,804 |
| 2025-01-09 | 4.100 | 4.250 | 3.800 | 4.000 | 4.000 | 12,940,988 |
| 2025-01-08 | 4.205 | 4.500 | 4.100 | 4.300 | 4.300 | 3,031,675 |
| 2025-01-07 | 4.400 | 4.795 | 4.100 | 4.390 | 4.390 | 13,133,200 |
| 2025-01-06 | 4.600 | 4.795 | 4.405 | 4.645 | 4.645 | 15,662,832 |
| 2025-01-03 | 4.640 | 4.700 | 4.405 | 4.600 | 4.600 | 6,000,619 |
| 2025-01-02 | 4.550 | 4.795 | 4.405 | 4.650 | 4.650 | 2,577,468 |
| 2024-12-31 | 4.895 | 4.895 | 4.483 | 4.550 | 4.550 | 4,112,759 |
| 2024-12-30 | 4.800 | 5.000 | 4.600 | 4.700 | 4.700 | 6,712,473 |
| 2024-12-27 | 4.750 | 4.995 | 4.605 | 4.700 | 4.700 | 9,513,929 |
| 2024-12-24 | 4.655 | 5.000 | 4.090 | 4.650 | 4.650 | 342,733,675 |
| 2024-12-23 | 5.000 | 5.490 | 4.640 | 4.650 | 4.650 | 19,007,592 |
| 2024-12-20 | 4.620 | 4.700 | 4.264 | 4.450 | 4.450 | 1,033,137 |
| 2024-12-19 | 4.395 | 4.695 | 4.116 | 4.620 | 4.620 | 3,142,778 |
| 2024-12-18 | 4.550 | 4.695 | 4.400 | 4.600 | 4.600 | 4,333,476 |
| 2024-12-17 | 4.410 | 4.695 | 4.005 | 4.500 | 4.500 | 10,789,486 |
| 2024-12-16 | 4.000 | 4.400 | 3.855 | 4.330 | 4.330 | 9,328,931 |
| 2024-12-13 | 3.505 | 3.960 | 3.505 | 3.900 | 3.900 | 3,151,425 |
| 2024-12-12 | 3.700 | 3.784 | 3.605 | 3.745 | 3.745 | 2,709,090 |
| 2024-12-11 | 3.300 | 3.800 | 3.300 | 3.550 | 3.550 | 2,549,439 |
| 2024-12-10 | 3.360 | 3.545 | 3.255 | 3.400 | 3.400 | 5,607,542 |
| 2024-12-09 | 3.300 | 3.495 | 3.185 | 3.300 | 3.300 | 1,286,278 |
| 2024-12-06 | 3.495 | 3.495 | 3.205 | 3.300 | 3.300 | 1,610,100 |
| 2024-12-05 | 3.165 | 3.495 | 3.165 | 3.470 | 3.470 | 2,592,057 |
| 2024-12-04 | 3.165 | 3.390 | 3.165 | 3.300 | 3.300 | 3,414,316 |
| 2024-12-03 | 3.495 | 3.495 | 3.155 | 3.250 | 3.250 | 2,025,114 |
| 2024-12-02 | 3.105 | 3.490 | 3.105 | 3.400 | 3.400 | 3,453,783 |
| 2024-11-29 | 3.195 | 3.595 | 3.135 | 3.240 | 3.240 | 2,983,553 |
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.