Subsea 7 S.A. (LON:0OGK)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 315.80
+5.40 (1.74%)
At close: Oct 23, 2026
LON:0OGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 310.20 | 317.80 | 308.80 | 315.80 | 315.80 | 1.74% | 280,627 |
| Oct 22, 2026 | 320.50 | 324.20 | 310.40 | 310.40 | 310.40 | -3.00% | 10,111 |
| Oct 21, 2026 | 332.20 | 328.40 | 320.00 | 320.00 | 320.00 | -3.03% | 1,382,710 |
| Oct 20, 2026 | 337.10 | 337.00 | 329.00 | 330.00 | 330.00 | -1.61% | 23,522 |
| Oct 19, 2026 | 334.20 | 336.40 | 333.00 | 335.40 | 335.40 | -0.06% | 21,174 |
| Oct 16, 2026 | 326.40 | 337.00 | 328.40 | 335.60 | 335.60 | 3.36% | 506,179 |
| Oct 15, 2026 | 338.40 | 333.20 | 323.00 | 324.70 | 324.70 | -4.96% | 15,041 |
| Oct 14, 2026 | 343.30 | 346.30 | 341.64 | 341.64 | 341.64 | -0.80% | 539,965 |
| Oct 13, 2026 | 341.60 | 346.20 | 343.40 | 344.40 | 344.40 | 0.12% | 18,680 |
| Oct 12, 2026 | 336.90 | 345.40 | 336.00 | 344.00 | 344.00 | 6.04% | 10,288 |
| Oct 9, 2026 | 325.10 | 338.60 | 324.40 | 324.40 | 324.40 | 2.21% | 1,880,822 |
| Oct 8, 2026 | 317.60 | 328.80 | 317.40 | 317.40 | 317.40 | -1.81% | 1,824,426 |
| Oct 7, 2026 | 322.00 | 325.20 | 321.40 | 323.27 | 323.27 | 0.71% | 14,705 |
| Oct 6, 2026 | 328.40 | 329.40 | 317.00 | 321.00 | 321.00 | -2.43% | 49,154 |
| Oct 5, 2026 | 321.60 | 329.20 | 317.80 | 329.00 | 329.00 | 3.33% | 10,634 |
| Oct 2, 2026 | 317.20 | 321.30 | 316.00 | 318.40 | 318.40 | -1.24% | 4,232 |
| Oct 1, 2026 | 321.80 | 326.40 | 319.00 | 322.40 | 322.40 | -0.92% | 79,033 |
| Sep 30, 2026 | 327.60 | 328.40 | 325.30 | 325.40 | 325.40 | -0.91% | 78,074 |
| Sep 29, 2026 | 329.10 | 335.00 | 328.20 | 328.40 | 328.40 | -0.61% | 26,400 |
| Sep 28, 2026 | 323.40 | 331.20 | 325.20 | 330.40 | 330.40 | 3.25% | 32,052 |
| Sep 25, 2026 | 318.70 | 324.40 | 320.00 | 320.00 | 320.00 | -0.81% | 278,126 |
| Sep 24, 2026 | 321.00 | 326.00 | 321.20 | 322.60 | 322.60 | 0.31% | 268,259 |
| Sep 23, 2026 | 323.40 | 324.40 | 318.40 | 321.60 | 321.60 | -0.81% | 17,240 |
| Sep 22, 2026 | 323.20 | 325.00 | 316.20 | 324.22 | 324.22 | 0.07% | 36,988 |
| Sep 21, 2026 | 323.20 | 325.20 | 318.20 | 324.00 | 324.00 | 0.56% | 7,384 |
| Sep 18, 2026 | 331.40 | 331.40 | 317.40 | 322.20 | 322.20 | -1.82% | 380,500 |
| Sep 17, 2026 | 321.40 | 330.60 | 322.40 | 328.18 | 328.18 | 1.64% | 69,098 |
| Sep 16, 2026 | 320.80 | 324.40 | 319.30 | 322.90 | 322.90 | 3.17% | 42,487 |
| Sep 15, 2026 | 312.00 | 319.20 | 310.40 | 312.99 | 312.99 | -0.75% | 613,932 |
| Sep 14, 2026 | 323.20 | 325.00 | 310.00 | 315.34 | 315.34 | -3.03% | 283,116 |
| Sep 11, 2026 | 326.00 | 326.20 | 321.60 | 325.20 | 325.20 | 0.33% | 100,615 |
| Sep 10, 2026 | 326.70 | 328.00 | 321.40 | 324.12 | 324.12 | 0.16% | 43,219 |
| Sep 9, 2026 | 324.60 | 325.20 | 320.00 | 323.60 | 323.60 | -0.75% | 373,999 |
| Sep 8, 2026 | 324.40 | 326.80 | 322.60 | 326.06 | 326.06 | -0.50% | 100,133 |
| Sep 7, 2026 | 326.80 | 329.60 | 323.00 | 327.69 | 327.69 | -0.09% | 2,606 |
| Sep 4, 2026 | 328.90 | 331.00 | 325.00 | 327.97 | 327.97 | -1.18% | 512,011 |
| Sep 3, 2026 | 328.70 | 332.80 | 327.80 | 331.88 | 331.88 | 0.65% | 10,779 |
| Sep 2, 2026 | 339.00 | 337.02 | 323.70 | 329.73 | 329.73 | -2.16% | 64,981 |
| 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 |