TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 62.50
-0.40 (-0.64%)
At close: Sep 25, 2026
LON:0RMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.63% | - |
| Sep 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.93% | - |
| Sep 22, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.32% | - |
| Sep 21, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.32% | - |
| Sep 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.51% | - |
| Sep 17, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.62% | - |
| Sep 16, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.16% | - |
| Sep 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.23% | - |
| Sep 14, 2026 | 66.50 | 64.80 | 64.80 | 64.80 | 64.80 | - | 287 |
| Sep 11, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.31% | - |
| Sep 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Sep 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.32% | - |
| Sep 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.15% | - |
| Sep 4, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.59% | - |
| Sep 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.17% | - |
| Sep 2, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 1.63% | - |
| 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% | - |