Seeing Machines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.610 | 3.815 | 3.590 | 3.785 | 3.785 | 4,224,530 |
| 2026-10-22 | 3.700 | 3.716 | 3.565 | 3.660 | 3.660 | 4,336,436 |
| 2026-10-21 | 3.700 | 3.800 | 3.600 | 3.660 | 3.660 | 6,852,078 |
| 2026-10-20 | 3.830 | 3.858 | 3.680 | 3.680 | 3.680 | 9,966,550 |
| 2026-10-19 | 3.805 | 3.970 | 3.789 | 3.900 | 3.900 | 2,789,240 |
| 2026-10-16 | 3.800 | 3.900 | 3.773 | 3.900 | 3.900 | 2,914,348 |
| 2026-10-15 | 3.685 | 3.794 | 3.675 | 3.720 | 3.720 | 5,167,397 |
| 2026-10-14 | 3.800 | 3.823 | 3.680 | 3.705 | 3.705 | 4,129,069 |
| 2026-10-13 | 3.760 | 3.855 | 3.610 | 3.750 | 3.750 | 15,064,632 |
| 2026-10-12 | 4.000 | 4.000 | 3.668 | 3.760 | 3.760 | 9,960,188 |
| 2026-10-09 | 3.880 | 3.900 | 3.760 | 3.785 | 3.785 | 5,649,484 |
| 2026-10-08 | 4.100 | 4.100 | 3.750 | 3.760 | 3.760 | 25,554,746 |
| 2026-10-07 | 4.130 | 4.300 | 4.050 | 4.100 | 4.100 | 5,741,237 |
| 2026-10-06 | 4.210 | 4.300 | 4.070 | 4.250 | 4.250 | 1,819,971 |
| 2026-10-05 | 4.200 | 4.385 | 4.125 | 4.190 | 4.190 | 7,564,018 |
| 2026-10-02 | 4.300 | 4.350 | 4.100 | 4.350 | 4.350 | 32,841,064 |
| 2026-10-01 | 4.175 | 4.400 | 4.060 | 4.400 | 4.400 | 24,290,006 |
| 2026-09-30 | 4.150 | 4.250 | 4.120 | 4.175 | 4.175 | 9,244,120 |
| 2026-09-29 | 4.135 | 4.245 | 4.114 | 4.140 | 4.140 | 3,784,245 |
| 2026-09-28 | 4.075 | 4.300 | 4.075 | 4.200 | 4.200 | 1,920,545 |
| 2026-09-25 | 4.088 | 4.200 | 4.040 | 4.080 | 4.080 | 4,576,138 |
| 2026-09-24 | 4.140 | 4.195 | 4.010 | 4.055 | 4.055 | 33,195,489 |
| 2026-09-23 | 4.700 | 4.780 | 4.005 | 4.200 | 4.200 | 40,731,766 |
| 2026-09-22 | 4.490 | 4.820 | 4.400 | 4.700 | 4.700 | 22,200,832 |
| 2026-09-21 | 4.490 | 4.575 | 4.386 | 4.490 | 4.490 | 5,553,845 |
| 2026-09-18 | 4.520 | 4.550 | 4.315 | 4.490 | 4.490 | 10,830,958 |
| 2026-09-17 | 4.400 | 4.600 | 4.310 | 4.500 | 4.500 | 3,911,516 |
| 2026-09-16 | 4.200 | 4.350 | 4.121 | 4.350 | 4.350 | 2,677,780 |
| 2026-09-15 | 4.090 | 4.200 | 4.005 | 4.200 | 4.200 | 6,590,134 |
| 2026-09-14 | 4.160 | 4.295 | 4.055 | 4.140 | 4.140 | 7,479,134 |
| 2026-09-11 | 4.210 | 4.245 | 4.080 | 4.150 | 4.150 | 5,971,288 |
| 2026-09-10 | 4.250 | 4.290 | 4.210 | 4.215 | 4.215 | 2,745,641 |
| 2026-09-09 | 4.285 | 4.355 | 4.200 | 4.290 | 4.290 | 7,745,981 |
| 2026-09-08 | 4.510 | 4.640 | 4.270 | 4.350 | 4.350 | 9,012,304 |
| 2026-09-07 | 4.500 | 4.545 | 4.361 | 4.420 | 4.420 | 4,551,263 |
| 2026-09-04 | 4.525 | 4.545 | 4.400 | 4.490 | 4.490 | 3,615,709 |
| 2026-09-03 | 4.390 | 4.703 | 4.310 | 4.540 | 4.540 | 10,685,393 |
| 2026-09-02 | 4.510 | 4.665 | 4.360 | 4.415 | 4.415 | 8,091,902 |
| 2026-09-01 | 4.665 | 4.758 | 4.560 | 4.600 | 4.600 | 8,479,604 |
| 2026-08-28 | 4.645 | 4.685 | 4.595 | 4.670 | 4.670 | 2,985,597 |
| 2026-08-27 | 4.550 | 4.675 | 4.460 | 4.635 | 4.635 | 4,663,672 |
| 2026-08-26 | 4.680 | 4.770 | 4.400 | 4.540 | 4.540 | 13,250,015 |
| 2026-08-25 | 4.675 | 4.760 | 4.620 | 4.690 | 4.690 | 3,141,758 |
| 2026-08-24 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 3,346,484 |
| 2026-08-21 | 4.610 | 4.700 | 4.550 | 4.680 | 4.680 | 10,373,547 |
| 2026-08-20 | 4.740 | 4.785 | 4.625 | 4.680 | 4.680 | 7,990,017 |
| 2026-08-19 | 4.800 | 5.050 | 4.550 | 4.740 | 4.740 | 12,646,004 |
| 2026-08-18 | 5.090 | 5.090 | 4.635 | 4.680 | 4.680 | 22,818,820 |
| 2026-08-17 | 4.800 | 5.060 | 4.700 | 5.050 | 5.050 | 30,775,133 |
| 2026-08-14 | 4.725 | 4.945 | 4.460 | 4.640 | 4.640 | 16,144,468 |
| 2026-08-13 | 4.960 | 5.090 | 4.738 | 4.845 | 4.845 | 7,889,970 |
| 2026-08-12 | 5.300 | 5.390 | 4.865 | 4.960 | 4.960 | 25,570,205 |
| 2026-08-11 | 4.900 | 5.390 | 4.735 | 5.100 | 5.100 | 56,938,395 |
| 2026-08-10 | 4.600 | 4.860 | 4.500 | 4.750 | 4.750 | 13,733,136 |
| 2026-08-07 | 4.350 | 4.580 | 4.205 | 4.580 | 4.580 | 70,702,118 |
| 2026-08-06 | 4.500 | 4.715 | 4.370 | 4.430 | 4.430 | 3,976,675 |
| 2026-08-05 | 4.580 | 4.745 | 4.480 | 4.530 | 4.530 | 9,242,505 |
| 2026-08-04 | 4.500 | 4.599 | 4.355 | 4.550 | 4.550 | 8,466,440 |
| 2026-08-03 | 4.500 | 4.745 | 4.400 | 4.530 | 4.530 | 16,109,532 |
| 2026-07-31 | 4.600 | 4.795 | 4.405 | 4.495 | 4.495 | 4,199,551 |
Page 1 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.