Subsea 7 S.A. (LON:0OGK)
London · Delayed Price · Currency is GBP · Price in NOK 329.73
-7.27 (-2.16%)
At close: Sep 2, 2026
LON:0OGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 333.30 | 337.02 | 323.70 | 326.80 | 326.80 | -3.03% | 64,103 |
| Sep 1, 2026 | 345.20 | 345.60 | 337.00 | 337.00 | 337.00 | -2.26% | 16,799 |
| Aug 31, 2026 | 336.20 | 345.60 | 335.60 | 344.80 | 344.80 | 3.42% | 140,945 |
| Aug 28, 2026 | 338.70 | 342.40 | 334.00 | 333.40 | 333.40 | -1.56% | 8,698 |
| Aug 27, 2026 | 333.30 | 340.20 | 336.60 | 338.68 | 338.68 | 1.13% | 7,627 |
| Aug 26, 2026 | 337.00 | 337.20 | 330.80 | 334.90 | 334.90 | -0.87% | 31,615 |
| Aug 25, 2026 | 338.10 | 341.20 | 336.00 | 337.85 | 337.85 | -1.13% | 174,932 |
| Aug 24, 2026 | 338.40 | 343.26 | 338.00 | 341.72 | 341.72 | 0.83% | 165,965 |
| Aug 21, 2026 | 340.90 | 341.60 | 335.00 | 338.91 | 338.91 | -1.41% | 239,426 |
| Aug 20, 2026 | 342.10 | 345.51 | 339.80 | 343.75 | 343.75 | 0.28% | 10,925 |
| Aug 19, 2026 | 346.10 | 347.30 | 339.60 | 342.80 | 342.80 | -1.02% | 129,049 |
| Aug 18, 2026 | 351.00 | 354.40 | 343.03 | 346.34 | 346.34 | -0.01% | 14,774 |
| Aug 17, 2026 | 343.30 | 348.00 | 344.40 | 346.36 | 346.36 | 0.40% | 327,973 |
| Aug 14, 2026 | 341.20 | 348.80 | 341.00 | 344.99 | 344.99 | 1.59% | 305,472 |
| Aug 13, 2026 | 335.50 | 340.80 | 335.00 | 339.60 | 339.60 | 1.27% | 236,812 |
| Aug 12, 2026 | 336.50 | 337.80 | 333.80 | 335.34 | 335.34 | 0.12% | 7,142 |
| Aug 11, 2026 | 336.80 | 337.00 | 333.20 | 334.95 | 334.95 | 0.88% | 17,040 |
| Aug 10, 2026 | 335.10 | 333.00 | 328.80 | 332.03 | 332.03 | 1.01% | 114,335 |
| Aug 7, 2026 | 331.80 | 334.60 | 328.20 | 328.70 | 328.70 | -0.87% | 1,857,200 |
| Aug 6, 2026 | 328.80 | 334.40 | 325.80 | 331.60 | 331.60 | 0.85% | 2,389,000 |
| Aug 5, 2026 | 333.60 | 334.40 | 327.80 | 328.80 | 328.80 | -0.24% | 1,049,064 |
| Aug 4, 2026 | 327.60 | 331.20 | 324.60 | 329.60 | 329.60 | 1.91% | 733,735 |
| Aug 3, 2026 | 315.10 | 326.80 | 314.80 | 323.43 | 323.43 | 2.45% | 28,069 |
| Jul 31, 2026 | 316.70 | 318.80 | 313.90 | 315.70 | 315.70 | 2.33% | 144,434 |
| Jul 30, 2026 | 308.60 | 314.20 | 301.60 | 308.52 | 308.52 | 1.62% | 801,778 |
| Jul 29, 2026 | 302.80 | 305.60 | 299.20 | 303.60 | 303.60 | -0.57% | 450,511 |
| Jul 28, 2026 | 310.50 | 314.00 | 298.60 | 305.33 | 305.33 | -6.63% | 72,406 |
| Jul 27, 2026 | 322.70 | 329.40 | 320.60 | 327.00 | 327.00 | 0.24% | 15,981 |
| Jul 24, 2026 | 328.90 | 329.60 | 321.40 | 326.21 | 326.21 | -0.96% | 59,324 |
| Jul 23, 2026 | 329.50 | 339.60 | 326.60 | 329.38 | 329.38 | -0.95% | 55,452 |
| Jul 22, 2026 | 324.40 | 335.60 | 325.40 | 332.55 | 332.55 | 2.51% | 16,029 |
| Jul 21, 2026 | 321.50 | 324.40 | 320.40 | 324.40 | 324.40 | 1.18% | 64,228 |
| Jul 20, 2026 | 319.30 | 323.00 | 318.80 | 320.63 | 320.63 | 1.46% | 23,057 |
| Jul 17, 2026 | 315.00 | 319.02 | 313.00 | 316.00 | 316.00 | -1.00% | 293,171 |
| Jul 16, 2026 | 328.30 | 325.80 | 319.00 | 319.20 | 319.20 | -2.44% | 13,489 |
| Jul 15, 2026 | 324.40 | 329.13 | 324.40 | 327.20 | 327.20 | -0.37% | 52,995 |
| Jul 14, 2026 | 334.90 | 332.20 | 325.60 | 328.40 | 328.40 | -0.75% | 42,646 |
| Jul 13, 2026 | 335.30 | 337.50 | 329.57 | 330.90 | 330.90 | -2.70% | 57,264 |
| Jul 10, 2026 | 336.10 | 340.10 | 332.00 | 340.10 | 340.10 | -0.04% | 650,840 |
| Jul 9, 2026 | 346.70 | 345.40 | 337.40 | 340.22 | 340.22 | -2.38% | 545,431 |
| Jul 8, 2026 | 344.90 | 349.60 | 342.00 | 348.52 | 348.52 | 1.21% | 866,122 |
| Jul 7, 2026 | 336.80 | 347.20 | 340.80 | 344.36 | 344.36 | 2.42% | 2,142,120 |
| Jul 6, 2026 | 335.80 | 340.90 | 333.80 | 336.23 | 336.23 | 0.48% | 336,257 |
| Jul 3, 2026 | 338.50 | 338.20 | 331.50 | 334.63 | 334.63 | -0.39% | 39,701 |
| Jul 2, 2026 | 333.70 | 338.80 | 328.80 | 335.96 | 335.96 | -0.55% | 33,877 |
| Jul 1, 2026 | 340.30 | 340.40 | 335.80 | 337.80 | 337.80 | -0.06% | 39,067 |
| Jun 30, 2026 | 330.20 | 342.80 | 327.60 | 338.00 | 338.00 | 2.01% | 632,478 |
| Jun 29, 2026 | 326.70 | 335.80 | 323.60 | 331.33 | 331.33 | 2.05% | 171,491 |
| Jun 26, 2026 | 336.50 | 336.80 | 323.40 | 324.68 | 324.68 | -1.86% | 137,739 |
| Jun 25, 2026 | 335.90 | 337.90 | 328.40 | 330.84 | 330.84 | -4.62% | 671,183 |