Seeing Machines Limited - SEE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.9	2.98	2.98	3.15	2.76	10.16M
August 15, 2025	2.83	2.88	2.88	2.88	2.6	3.15M
August 14, 2025	2.75	2.83	2.83	2.9	2.73	1.65M
August 13, 2025	2.78	2.8	2.8	2.82	2.7	4.89M
August 12, 2025	2.73	2.75	2.75	2.8	2.71	1.7M
August 11, 2025	2.74	2.71	2.71	2.8	2.71	1.06M
August 08, 2025	2.8	2.75	2.75	2.8	2.7	2.7M
August 07, 2025	2.78	2.85	2.85	2.9	2.71	1.95M
August 06, 2025	2.76	2.78	2.78	2.81	2.64	14.12M
August 05, 2025	2.85	2.8	2.8	3	2.68	17.1M
August 04, 2025	2.73	2.78	2.78	2.8	2.67	1.85M
August 01, 2025	2.8	2.6	2.6	2.8	2.6	3.48M
July 31, 2025	2.78	2.78	2.78	2.85	2.67	3.36M
July 30, 2025	2.74	2.83	2.83	2.85	2.72	1.52M
July 29, 2025	2.88	2.77	2.77	2.88	2.67	1.19M
July 28, 2025	2.75	2.84	2.84	2.88	2.7	4.05M
July 25, 2025	2.72	2.74	2.74	2.9	2.7	2.02M
July 24, 2025	2.83	2.83	2.83	2.89	2.71	6.26M
July 23, 2025	2.94	2.9	2.9	2.99	2.73	2.89M
July 22, 2025	2.85	2.88	2.88	2.99	2.83	6.18M
July 21, 2025	2.98	2.98	2.98	3.18	2.82	3.61M
July 18, 2025	2.91	2.95	2.95	3.03	2.81	3.31M
July 17, 2025	2.98	2.95	2.95	3	2.72	1.62M
July 16, 2025	2.85	2.79	2.79	2.99	2.74	2.73M
July 15, 2025	2.8	2.9	2.9	3	2.76	3.28M
July 14, 2025	3	2.8	2.8	3	2.71	2.42M
July 11, 2025	2.74	3	3	3.01	2.74	2.39M
July 10, 2025	2.79	2.89	2.89	3.01	2.71	4.55M
July 09, 2025	2.97	3	3	3.03	2.73	3.73M
July 08, 2025	3.1	3.03	3.03	3.13	3	5.65M
July 07, 2025	3.13	3.11	3.11	3.19	3.01	1.83M
July 04, 2025	3.2	3.12	3.12	3.2	3.01	8.31M
July 03, 2025	3.04	3.05	3.05	3.16	3	7.77M
July 02, 2025	3.1	3	3	3.19	2.9	5.01M
July 01, 2025	2.97	2.9	2.9	3.19	2.75	10.97M
June 30, 2025	2.75	2.88	2.88	3.19	2.71	21.12M
June 27, 2025	2.84	2.8	2.8	3	2.69	17M
June 26, 2025	2.6	2.68	2.68	2.85	2.6	35.97M
June 25, 2025	2.75	2.7	2.7	2.85	2.55	3.9M
June 24, 2025	2.75	2.64	2.64	2.79	2.62	2.89M
June 23, 2025	2.58	2.66	2.66	2.84	2.51	3.66M
June 20, 2025	2.49	2.6	2.6	2.88	2.4	4.7M
June 19, 2025	2.4	2.56	2.56	2.88	2.4	15.57M
June 18, 2025	2.31	2.7	2.7	2.74	2.23	26.37M
June 17, 2025	2.3	2.31	2.31	2.35	2.18	4.23M
June 16, 2025	2.2	2.25	2.25	2.44	2.17	4.3M
June 13, 2025	2.14	2.2	2.2	2.23	2.11	1.3M
June 12, 2025	2.14	2.23	2.23	2.25	2.11	1.85M
June 11, 2025	2.27	2.22	2.22	2.31	2.12	8.06M
June 10, 2025	2.26	2.27	2.27	2.39	2.24	4.19M
June 09, 2025	2.4	2.4	2.4	2.49	2.23	3.98M
June 06, 2025	2.43	2.31	2.31	2.44	2.25	13.29M
June 05, 2025	2.35	2.36	2.36	2.39	2.26	3.59M
June 04, 2025	2.41	2.36	2.36	2.44	2.25	9.3M
June 03, 2025	2.38	2.33	2.33	2.45	2.21	3.58M
June 02, 2025	2.25	2.33	2.33	2.48	2.21	4.09M
May 30, 2025	2.46	2.48	2.48	2.55	2.4	5.32M
May 29, 2025	2.41	2.53	2.53	2.6	2.32	5.32M
May 28, 2025	2.59	2.46	2.46	2.6	2.33	3.52M
May 27, 2025	2.33	2.5	2.5	2.6	2.3	6.57M

Seeing Machines Limited (SEE.L) LSE