TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 61.30
-0.40 (-0.65%)
At close: Mar 27, 2026
LON:0RMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.65% | - |
| Mar 26, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.15% | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.50% | - |
| Mar 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3.09% | - |
| Mar 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 2.46% | - |
| Mar 20, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.74% | - |
| Mar 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.09% | - |
| Mar 18, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 0.35% | - |
| Mar 17, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 3.25% | - |
| Mar 16, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.26 | 0.36% | - |
| Mar 13, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.06 | 3.96% | - |
| Mar 12, 2026 | 57.10 | 53.00 | 53.00 | 53.00 | 52.96 | -4.68% | 258 |
| Mar 11, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.56 | -0.54% | - |
| Mar 10, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.86 | 4.10% | - |
| Mar 9, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.66 | -2.19% | - |
| Mar 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.86 | -2.14% | - |
| Mar 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.06 | -0.88% | - |
| Mar 4, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.56 | -0.70% | - |
| Mar 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.96 | -2.06% | - |
| Mar 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.15 | 2.83% | - |
| Feb 27, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.56 | 0.53% | - |
| Feb 26, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.26 | 1.44% | - |
| Feb 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.46 | 1.09% | - |
| Feb 24, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.86 | 1.10% | - |
| Feb 23, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.26 | 4.02% | - |
| Feb 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.16 | 2.55% | - |
| Feb 19, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.86 | -3.78% | - |
| Feb 18, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.86 | 3.12% | - |
| Feb 17, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.26 | -0.97% | - |
| Feb 16, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.76 | -0.58% | - |
| Feb 13, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.06 | 0.58% | - |
| Feb 12, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.76 | -0.58% | - |
| Feb 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.06 | 4.10% | - |
| Feb 10, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.01 | -0.50% | - |
| Feb 9, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.26 | 1.21% | - |
| Feb 6, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.66 | 4.63% | - |
| Feb 5, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.46 | -0.52% | - |
| Feb 4, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.71 | -0.62% | - |
| Feb 3, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.01 | 1.26% | - |
| Feb 2, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.41 | 1.06% | - |
| Jan 30, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.91 | 0.75% | - |
| Jan 29, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.56 | 0.65% | - |
| Jan 28, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.26 | 0.43% | - |
| Jan 27, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | -0.22% | - |
| Jan 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.16 | -0.75% | - |
| Jan 23, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.51 | 0.98% | - |
| Jan 22, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.06 | 0.33% | - |
| Jan 21, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.91 | 2.68% | - |
| Jan 20, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.71 | -0.67% | - |
| Jan 19, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.01 | - | - |