Shares Magazine
4.50p+0.00 (+0.00%)08 Dec 2025, 16:50
Seeen PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 2, 2025 | 4.50p | 5.00p | 4.70p | 4.50p | 148,796 |
| Dec 1, 2025 | 4.50p | 4.00p | 4.00p | 4.50p | 25,299 |
| Nov 28, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 148,911 |
| Nov 27, 2025 | 5.00p | 4.62p | 4.62p | 4.75p | 38,498 |
| Nov 26, 2025 | 5.00p | 5.50p | 4.55p | 5.00p | 75,008 |
| Nov 25, 2025 | 4.75p | 5.50p | 4.50p | 5.00p | 16,080 |
| Nov 18, 2025 | 4.75p | 5.50p | 4.00p | 4.75p | 35,003 |
| Nov 17, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 2 |
| Nov 13, 2025 | 5.00p | 5.28p | 4.50p | 5.00p | 187 |
| Nov 12, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 6,828 |
| Nov 11, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 100,971 |
| Nov 10, 2025 | 5.00p | 5.27p | 5.27p | 5.00p | 1,915 |
| Nov 7, 2025 | 4.25p | 5.00p | 4.35p | 4.75p | 212,253 |
| Nov 6, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 608 |
| Nov 5, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 1,372 |
| Nov 3, 2025 | 4.50p | 5.00p | 4.00p | 4.25p | 80,011 |
| Oct 31, 2025 | 4.75p | 4.08p | 4.00p | 4.50p | 72,734 |
| Oct 30, 2025 | 4.75p | 5.50p | 5.50p | 4.75p | 12 |
| Oct 27, 2025 | 4.75p | 4.08p | 4.08p | 4.75p | 35,000 |
| Oct 23, 2025 | 5.00p | 4.55p | 4.55p | 4.75p | 69,518 |
| Oct 22, 2025 | 5.00p | 4.50p | 4.50p | 5.00p | 4,875 |
| Oct 21, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 108,228 |
| Oct 20, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 9 |
| Oct 17, 2025 | 5.00p | 5.33p | 5.33p | 5.00p | 717 |
| Oct 15, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 10,015 |
| Oct 14, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 5,941 |
| Oct 10, 2025 | 5.00p | 4.60p | 4.60p | 5.00p | 14,346 |
| Oct 9, 2025 | 4.50p | 5.45p | 4.50p | 5.00p | 252,608 |
| Oct 8, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 2,448,949 |
| Oct 3, 2025 | 5.00p | 0.00p | 0.00p | 5.00p | 0 |
| Oct 1, 2025 | 5.00p | 5.40p | 5.17p | 5.00p | 6,654 |
| Sep 30, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 79,568 |
| Sep 29, 2025 | 4.50p | 4.83p | 4.18p | 4.50p | 40,799 |
| Sep 26, 2025 | 4.50p | 4.65p | 4.65p | 4.50p | 21,505 |
| Sep 25, 2025 | 4.50p | 4.70p | 4.10p | 4.50p | 154,046 |
| Sep 24, 2025 | 4.50p | 4.69p | 4.69p | 4.50p | 2,554 |
| Sep 23, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 41,913 |
| Sep 19, 2025 | 4.50p | 4.80p | 4.75p | 4.50p | 55,060 |
| Sep 17, 2025 | 4.50p | 4.23p | 4.23p | 4.50p | 100,000 |
| Sep 16, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 1,791 |
| Sep 15, 2025 | 4.50p | 5.00p | 4.68p | 4.50p | 44,158 |
| Sep 12, 2025 | 4.50p | 5.00p | 4.00p | 4.50p | 122,906 |
| Sep 11, 2025 | 3.75p | 5.00p | 3.50p | 4.50p | 1,130,640 |
| Jun 30, 2025 | 4.00p | 4.00p | 3.50p | 3.50p | 550,025 |
| Jun 26, 2025 | 4.00p | 4.00p | 3.50p | 4.00p | 201,422 |
| Jun 25, 2025 | 4.50p | 5.00p | 3.50p | 4.00p | 111,608 |
| Jun 24, 2025 | 4.75p | 5.00p | 4.00p | 4.50p | 353,175 |
| Jun 20, 2025 | 4.75p | 4.67p | 4.50p | 4.75p | 64,118 |
| Jun 18, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 2,768 |
| Jun 17, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 6,582 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,155.00 | 6.65 |
| Paypoint PLC | 461.00 | 5.13 |
| Oxford Nanopore Technologies PLC | 130.50 | 4.65 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Trustpilot Group PLC | 152.40 | 4.10 |
| Oxford Biomedica PLC | 644.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.70 | -16.22 |
| Future PLC | 585.50 | -7.65 |
| Vistry Group PLC | 614.00 | -4.18 |
| Barratt Redrow PLC | 363.20 | -3.97 |
| Unite Group PLC | 510.00 | -3.77 |
| Jd Sports Fashion PLC | 79.60 | -3.77 |