Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 6.93
+0.04 (0.58%)
At close: Mar 27, 2026
LON:0QOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.97 | 7.03 | 6.80 | 6.93 | 6.93 | 0.58% | 238,576 |
| Mar 26, 2026 | 6.85 | 6.94 | 6.71 | 6.89 | 6.89 | 1.77% | 208,504 |
| Mar 25, 2026 | 6.66 | 6.84 | 6.55 | 6.77 | 6.77 | 1.73% | 476,339 |
| Mar 24, 2026 | 6.52 | 6.71 | 6.44 | 6.66 | 6.66 | 3.26% | 130,536 |
| Mar 23, 2026 | 6.15 | 6.51 | 6.01 | 6.45 | 6.45 | 3.95% | 82,016 |
| Mar 20, 2026 | 6.43 | 6.53 | 6.20 | 6.20 | 6.20 | -5.39% | 136,021 |
| Mar 19, 2026 | 6.29 | 6.65 | 6.19 | 6.55 | 6.55 | 3.69% | 117,540 |
| Mar 18, 2026 | 6.58 | 6.66 | 6.29 | 6.32 | 6.32 | -3.79% | 84,542 |
| Mar 17, 2026 | 6.18 | 6.65 | 6.18 | 6.57 | 6.57 | 5.63% | 81,109 |
| Mar 16, 2026 | 6.33 | 6.45 | 6.15 | 6.22 | 6.22 | -1.58% | 48,046 |
| Mar 13, 2026 | 6.31 | 6.47 | 6.21 | 6.32 | 6.32 | 0.64% | 75,707 |
| Mar 12, 2026 | 6.31 | 6.35 | 6.17 | 6.28 | 6.28 | -0.32% | 31,489 |
| Mar 11, 2026 | 6.35 | 6.36 | 6.05 | 6.30 | 6.30 | 1.93% | 48,773 |
| Mar 10, 2026 | 5.98 | 6.29 | 5.98 | 6.18 | 6.18 | 0.16% | 61,998 |
| Mar 9, 2026 | 6.09 | 6.23 | 5.89 | 6.17 | 6.17 | 3.52% | 132,674 |
| Mar 6, 2026 | 6.20 | 6.29 | 5.95 | 5.96 | 5.96 | -2.13% | 76,903 |
| Mar 5, 2026 | 6.48 | 6.48 | 5.96 | 6.09 | 6.09 | -4.09% | 34,345 |
| Mar 4, 2026 | 5.95 | 6.42 | 5.95 | 6.35 | 6.35 | 3.76% | 27,719 |
| Mar 3, 2026 | 6.28 | 6.32 | 5.95 | 6.12 | 6.12 | -1.13% | 103,573 |
| Mar 2, 2026 | 6.85 | 6.93 | 6.15 | 6.19 | 6.19 | -4.49% | 118,831 |
| Feb 27, 2026 | 6.33 | 6.53 | 6.33 | 6.48 | 6.48 | 2.22% | 46,892 |
| Feb 26, 2026 | 6.46 | 6.46 | 6.16 | 6.34 | 6.34 | -1.09% | 107,357 |
| Feb 25, 2026 | 6.63 | 6.63 | 6.33 | 6.41 | 6.41 | -1.99% | 59,145 |
| Feb 24, 2026 | 6.46 | 6.62 | 6.36 | 6.54 | 6.54 | 1.71% | 33,307 |
| Feb 23, 2026 | 6.51 | 6.96 | 6.37 | 6.43 | 6.43 | -0.46% | 90,930 |
| Feb 20, 2026 | 6.15 | 6.51 | 5.85 | 6.46 | 6.46 | 3.44% | 110,823 |
| Feb 19, 2026 | 6.23 | 6.39 | 6.19 | 6.25 | 6.25 | 1.38% | 51,893 |
| Feb 18, 2026 | 6.15 | 6.33 | 6.11 | 6.16 | 6.16 | 0.47% | 78,348 |
| Feb 17, 2026 | 6.65 | 6.78 | 6.02 | 6.13 | 6.13 | -6.23% | 170,568 |
| Feb 13, 2026 | 6.06 | 6.54 | 5.88 | 6.54 | 6.54 | 10.98% | 186,875 |
| Feb 12, 2026 | 6.03 | 6.13 | 5.76 | 5.89 | 5.89 | -0.15% | 254,481 |
| Feb 11, 2026 | 5.51 | 5.93 | 5.46 | 5.90 | 5.90 | 12.19% | 82,977 |
| Feb 10, 2026 | 5.66 | 5.80 | 5.19 | 5.26 | 5.26 | -7.41% | 102,122 |
| Feb 9, 2026 | 5.38 | 5.77 | 4.98 | 5.68 | 5.68 | 6.57% | 284,916 |
| Feb 6, 2026 | 4.90 | 5.33 | 4.90 | 5.33 | 5.33 | 7.46% | 93,427 |
| Feb 5, 2026 | 5.33 | 5.37 | 4.88 | 4.96 | 4.96 | -4.23% | 79,576 |
| Feb 4, 2026 | 5.00 | 5.23 | 4.97 | 5.18 | 5.18 | 7.23% | 74,059 |
| Feb 3, 2026 | 4.83 | 5.01 | 4.79 | 4.83 | 4.83 | -2.42% | 80,348 |
| Feb 2, 2026 | 4.78 | 4.97 | 4.72 | 4.95 | 4.95 | 0.63% | 37,174 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.81 | 4.92 | 4.92 | -0.53% | 75,872 |
| Jan 29, 2026 | 4.91 | 5.17 | 4.79 | 4.95 | 4.95 | 1.08% | 59,777 |
| Jan 28, 2026 | 5.02 | 5.09 | 4.85 | 4.89 | 4.89 | -1.35% | 58,413 |
| Jan 27, 2026 | 4.91 | 5.02 | 4.91 | 4.96 | 4.96 | 0.40% | 86,341 |
| Jan 26, 2026 | 4.94 | 5.00 | 4.79 | 4.94 | 4.94 | 0.39% | 193,694 |
| Jan 23, 2026 | 4.72 | 4.97 | 4.72 | 4.92 | 4.92 | 5.83% | 68,157 |
| Jan 22, 2026 | 4.69 | 4.70 | 4.53 | 4.65 | 4.65 | 0.19% | 177,689 |
| Jan 21, 2026 | 4.32 | 4.65 | 4.32 | 4.64 | 4.64 | 8.64% | 252,811 |
| Jan 20, 2026 | 4.22 | 4.31 | 4.15 | 4.27 | 4.27 | -0.90% | 84,920 |
| Jan 16, 2026 | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -1.03% | 327,410 |
| Jan 15, 2026 | 4.39 | 4.39 | 4.30 | 4.36 | 4.36 | -1.00% | 8,206 |