TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 31.10
+0.30 (0.97%)
At close: Oct 15, 2025
TechnipFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.92% | - |
| Oct 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.64% | - |
| Oct 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.97% | - |
| Oct 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.32% | - |
| Oct 10, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.19% | - |
| Oct 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.93% | - |
| Oct 8, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Oct 7, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Oct 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.37% | - |
| Oct 3, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.95% | - |
| Oct 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.30% | - |
| Oct 1, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | - |
| Sep 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Sep 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.15% | - |
| Sep 24, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.02% | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.52% | - |
| Sep 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Sep 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.30% | - |
| Sep 18, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.30% | - |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Sep 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Sep 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Sep 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.65% | - |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | - |
| Sep 8, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | - |
| Sep 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.47% | - |
| Sep 4, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.95% | - |
| Sep 3, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 5.22% | - |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.80% | - |
| Sep 1, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.48% | - |
| Aug 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Aug 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | - |
| Aug 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.65% | - |
| Aug 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.98% | - |
| Aug 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Aug 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.66% | - |
| Aug 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.33% | - |
| Aug 18, 2025 | 29.96 | 29.96 | 29.96 | 30.00 | 29.96 | -1.32% | - |
| Aug 15, 2025 | 30.36 | 30.36 | 30.36 | 30.40 | 30.36 | - | - |
| Aug 14, 2025 | 30.36 | 30.36 | 30.36 | 30.40 | 30.36 | 1.00% | - |
| Aug 13, 2025 | 30.06 | 30.06 | 30.06 | 30.10 | 30.06 | -0.33% | - |
| Aug 12, 2025 | 30.16 | 30.16 | 30.16 | 30.20 | 30.16 | 0.33% | - |
| Aug 11, 2025 | 30.06 | 30.06 | 30.06 | 30.10 | 30.06 | 0.33% | - |
| Aug 8, 2025 | 29.96 | 29.96 | 29.96 | 30.00 | 29.96 | -0.99% | - |