Transocean Ltd. (LON:0QOW)
London · Delayed Price · Currency is GBP · Price in USD 5.35
-0.14 (-2.55%)
Sep 25, 2026, 5:10 PM GMT
LON:0QOW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.43 | 5.43 | 5.35 | 5.38 | 5.38 | -2.00% | 2,018 |
| Sep 24, 2026 | 5.53 | 5.57 | 5.45 | 5.49 | 5.49 | -0.17% | 79,202 |
| Sep 23, 2026 | 5.49 | 5.57 | 5.46 | 5.50 | 5.50 | 0.26% | 38,516 |
| Sep 22, 2026 | 5.44 | 5.52 | 5.35 | 5.49 | 5.49 | -0.45% | 41,607 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.42 | 5.51 | 5.51 | -2.79% | 117,021 |
| Sep 18, 2026 | 5.63 | 5.74 | 5.62 | 5.67 | 5.67 | 0.05% | 61,212 |
| Sep 17, 2026 | 5.60 | 5.67 | 5.54 | 5.67 | 5.67 | -0.26% | 75,437 |
| Sep 16, 2026 | 5.94 | 5.97 | 5.60 | 5.68 | 5.68 | -3.20% | 104,817 |
| Sep 15, 2026 | 5.50 | 5.94 | 5.48 | 5.87 | 5.87 | 6.50% | 66,381 |
| Sep 14, 2026 | 5.74 | 5.76 | 5.46 | 5.51 | 5.51 | -1.69% | 88,334 |
| Sep 11, 2026 | 5.74 | 5.83 | 5.60 | 5.61 | 5.61 | -2.78% | 55,794 |
| Sep 10, 2026 | 5.75 | 5.86 | 5.67 | 5.77 | 5.77 | 0.44% | 101,420 |
| Sep 9, 2026 | 5.82 | 5.91 | 5.72 | 5.74 | 5.74 | -1.88% | 83,073 |
| Sep 8, 2026 | 5.90 | 6.01 | 5.82 | 5.85 | 5.85 | 0.34% | 72,159 |
| Sep 4, 2026 | 6.05 | 6.05 | 5.78 | 5.83 | 5.83 | -4.10% | 86,971 |
| Sep 3, 2026 | 6.22 | 6.28 | 6.07 | 6.08 | 6.08 | -2.10% | 137,616 |
| Sep 2, 2026 | 5.93 | 6.21 | 5.80 | 6.21 | 6.21 | 4.37% | 126,480 |
| Sep 1, 2026 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | 2.85% | 39,832 |
| Aug 31, 2026 | 5.89 | 5.97 | 5.78 | 5.79 | 5.79 | -1.07% | 95,732 |
| Aug 28, 2026 | 5.77 | 5.86 | 5.68 | 5.85 | 5.85 | 0.65% | 106,439 |
| Aug 27, 2026 | 5.56 | 5.81 | 5.56 | 5.81 | 5.81 | 3.15% | 117,472 |
| Aug 26, 2026 | 5.63 | 5.72 | 5.60 | 5.63 | 5.63 | -1.72% | 43,604 |
| Aug 25, 2026 | 5.74 | 5.81 | 5.66 | 5.73 | 5.73 | -0.61% | 25,769 |
| Aug 24, 2026 | 5.97 | 5.97 | 5.66 | 5.77 | 5.77 | -2.95% | 62,579 |
| Aug 21, 2026 | 6.03 | 6.13 | 5.90 | 5.94 | 5.94 | -0.25% | 30,324 |
| Aug 20, 2026 | 5.87 | 6.05 | 5.86 | 5.96 | 5.96 | 1.62% | 45,437 |
| Aug 19, 2026 | 5.86 | 5.94 | 5.81 | 5.86 | 5.86 | 0.34% | 48,527 |
| Aug 18, 2026 | 5.92 | 5.99 | 5.78 | 5.84 | 5.84 | 0.60% | 116,853 |
| Aug 17, 2026 | 5.80 | 5.83 | 5.72 | 5.81 | 5.81 | 0.35% | 44,531 |
| Aug 14, 2026 | 5.75 | 5.97 | 5.73 | 5.79 | 5.79 | 1.31% | 54,115 |
| Aug 13, 2026 | 5.74 | 5.77 | 5.57 | 5.71 | 5.71 | - | 33,063 |
| Aug 12, 2026 | 5.80 | 5.81 | 5.66 | 5.71 | 5.71 | -2.56% | 92,129 |
| Aug 11, 2026 | 5.72 | 5.88 | 5.58 | 5.86 | 5.86 | 2.27% | 138,638 |
| Aug 10, 2026 | 5.45 | 5.73 | 5.30 | 5.73 | 5.73 | 7.50% | 42,729 |
| Aug 7, 2026 | 5.23 | 5.41 | 5.08 | 5.33 | 5.33 | 1.72% | 44,042 |
| Aug 6, 2026 | 5.30 | 5.57 | 5.21 | 5.24 | 5.24 | 1.55% | 59,148 |
| Aug 5, 2026 | 5.26 | 5.35 | 5.09 | 5.16 | 5.16 | -1.90% | 49,173 |
| Aug 4, 2026 | 5.17 | 5.26 | 5.03 | 5.26 | 5.26 | 1.93% | 58,474 |
| Aug 3, 2026 | 5.29 | 5.30 | 5.09 | 5.16 | 5.16 | -2.28% | 17,223 |
| Jul 31, 2026 | 5.05 | 5.32 | 5.05 | 5.28 | 5.28 | 6.46% | 20,639 |
| Jul 30, 2026 | 4.95 | 5.02 | 4.92 | 4.96 | 4.96 | 0.61% | 42,859 |
| Jul 29, 2026 | 5.07 | 5.14 | 4.88 | 4.93 | 4.93 | -2.39% | 80,818 |
| Jul 28, 2026 | 5.26 | 5.31 | 5.05 | 5.05 | 5.05 | -5.07% | 28,964 |
| Jul 27, 2026 | 5.28 | 5.42 | 5.20 | 5.32 | 5.32 | -0.37% | 65,070 |
| Jul 24, 2026 | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | 0.01% | 99,487 |
| Jul 23, 2026 | 5.35 | 5.41 | 5.32 | 5.34 | 5.34 | 0.46% | 114,596 |
| Jul 22, 2026 | 5.28 | 5.38 | 5.23 | 5.32 | 5.32 | 1.82% | 72,301 |
| Jul 21, 2026 | 5.01 | 5.22 | 4.99 | 5.22 | 5.22 | 2.05% | 79,246 |
| Jul 20, 2026 | 5.15 | 5.23 | 5.05 | 5.12 | 5.12 | -0.28% | 111,562 |
| Jul 17, 2026 | 5.13 | 5.20 | 5.07 | 5.13 | 5.13 | 0.25% | 59,433 |