SEEEN PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.750 | 4.770 | 4.525 | 4.750 | 4.750 | 11,546 |
| 2026-10-20 | 4.750 | 4.790 | 4.750 | 4.750 | 4.750 | 87,433 |
| 2026-10-19 | 5.000 | 5.500 | 4.575 | 4.750 | 4.750 | 403,584 |
| 2026-10-16 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 7,860 |
| 2026-10-15 | 5.050 | 5.050 | 4.500 | 5.000 | 5.000 | 469,818 |
| 2026-10-14 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 6,425 |
| 2026-10-13 | 5.500 | 6.000 | 5.100 | 5.500 | 5.500 | 294,595 |
| 2026-10-12 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 176,042 |
| 2026-10-09 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 151,877 |
| 2026-10-08 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 799,169 |
| 2026-10-07 | 4.750 | 6.000 | 4.500 | 5.500 | 5.500 | 1,437,142 |
| 2026-10-06 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 563,856 |
| 2026-10-05 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 205,837 |
| 2026-10-02 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 277 |
| 2026-10-01 | 5.000 | 5.000 | 4.500 | 4.750 | 4.750 | 75,725 |
| 2026-09-30 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 448,403 |
| 2026-09-29 | 5.000 | 5.200 | 4.500 | 5.000 | 5.000 | 518,149 |
| 2026-09-28 | 4.249 | 5.500 | 4.249 | 5.000 | 5.000 | 3,041,443 |
| 2026-09-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-09-24 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 75,385 |
| 2026-09-23 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 50,473 |
| 2026-09-22 | 4.000 | 4.150 | 3.950 | 4.150 | 4.150 | 132,422 |
| 2026-09-21 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 16,149 |
| 2026-09-18 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 38,652 |
| 2026-09-17 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 47 |
| 2026-09-16 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 51,862 |
| 2026-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-09-14 | 4.000 | 4.000 | 3.650 | 4.000 | 4.000 | 8,000 |
| 2026-09-11 | 4.000 | 4.500 | 3.950 | 4.000 | 4.000 | 37,754 |
| 2026-09-10 | 4.000 | 4.500 | 3.950 | 4.000 | 4.000 | 25,259 |
| 2026-09-09 | 4.000 | 4.500 | 3.550 | 4.000 | 4.000 | 5,345 |
| 2026-09-08 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 277,405 |
| 2026-09-07 | 4.025 | 4.025 | 4.000 | 4.000 | 4.000 | 114,444 |
| 2026-09-04 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 809 |
| 2026-09-03 | 4.250 | 4.500 | 4.025 | 4.250 | 4.250 | 10,062 |
| 2026-09-02 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 10,000 |
| 2026-09-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-27 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 12,879 |
| 2026-08-26 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 35,000 |
| 2026-08-25 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 92,000 |
| 2026-08-24 | 4.250 | 4.370 | 4.250 | 4.250 | 4.250 | 400 |
| 2026-08-21 | 4.250 | 4.470 | 4.000 | 4.250 | 4.250 | 149 |
| 2026-08-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-19 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 5,560 |
| 2026-08-18 | 4.250 | 4.375 | 4.250 | 4.250 | 4.250 | 6,857 |
| 2026-08-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-13 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 75,310 |
| 2026-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-11 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 2,500 |
| 2026-08-10 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 8,069 |
| 2026-08-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-08-06 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 17 |
| 2026-08-05 | 4.475 | 4.475 | 4.000 | 4.250 | 4.250 | 705,573 |
| 2026-08-04 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 128,179 |
| 2026-08-03 | 4.500 | 4.950 | 4.000 | 4.500 | 4.500 | 429,853 |
| 2026-07-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-06-30 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 2,096 |
| 2026-06-29 | 4.500 | 4.500 | 4.160 | 4.500 | 4.500 | 291 |
Page 1 of 4 · 232 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.