TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 68.60
+1.10 (1.63%)
At close: Sep 2, 2026
LON:0RMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.37% | - |
| Aug 28, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.93% | - |
| Aug 27, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.31% | - |
| Aug 26, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.61% | - |
| Aug 25, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.35% | - |
| Aug 24, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -3.77% | - |
| Aug 21, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -1.19% | - |
| Aug 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.45% | - |
| Aug 19, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.20% | - |
| Aug 18, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.23% | - |
| Aug 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.46 | 0.29% | - |
| Aug 14, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.26 | 3.48% | - |
| Aug 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | - | - |
| Aug 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.96 | 1.85% | - |
| Aug 11, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.76 | 2.69% | - |
| Aug 10, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.06 | 4.47% | - |
| Aug 7, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.36 | -0.82% | - |
| Aug 6, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.86 | 1.50% | - |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.96 | -2.28% | - |
| Aug 4, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.36 | 1.15% | - |
| Aug 3, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.66 | -1.78% | - |
| Jul 31, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.76 | 4.04% | - |
| Jul 30, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.36 | -6.46% | - |
| Jul 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.46 | -0.31% | - |
| Jul 28, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.66 | -2.45% | - |
| Jul 27, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.26 | -2.97% | - |
| Jul 24, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.26 | -0.30% | - |
| Jul 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.46 | 2.12% | - |
| Jul 22, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.06 | 2.80% | - |
| Jul 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.26 | 0.63% | - |
| Jul 20, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.86 | 2.40% | - |
| Jul 17, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.36 | -0.16% | - |
| Jul 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.46 | 0.32% | - |
| Jul 15, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.26 | -2.81% | - |
| Jul 14, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.06 | -0.31% | - |
| Jul 13, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.26 | 4.38% | - |
| Jul 10, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.56 | - | - |
| Jul 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.56 | 0.49% | - |
| Jul 8, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.26 | 3.55% | - |
| Jul 7, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.16 | -0.50% | - |
| Jul 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | 2.23% | - |
| Jul 2, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.16 | 1.93% | - |
| Jul 1, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.06 | -1.72% | - |
| Jun 30, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.06 | 1.75% | - |
| Jun 29, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.06 | -1.38% | - |
| Jun 26, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.86 | -1.70% | - |
| Jun 25, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.86 | 4.43% | - |
| Jun 24, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.36 | -2.93% | - |
| Jun 23, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.06 | -0.17% | - |
| Jun 22, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.16 | 4.49% | - |