TechnipFMC plc (LON:0RMV)
London · Delayed Price · Currency is GBP · Price in EUR 59.50
+1.00 (1.71%)
At close: Jun 2, 2026
LON:0RMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jun 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.56% | - |
| May 29, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.54% | - |
| May 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.92% | - |
| May 27, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -6.36% | - |
| May 26, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.99% | - |
| May 22, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -2.88% | - |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.95% | - |
| May 20, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.48% | - |
| May 19, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.04% | - |
| May 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.46 | 2.75% | - |
| May 15, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.76 | -0.80% | - |
| May 14, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.26 | 0.48% | - |
| May 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.96 | 0.49% | - |
| May 12, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.66 | 3.70% | - |
| May 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.46 | -1.98% | - |
| May 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.66 | 0.33% | - |
| May 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.46 | -4.12% | - |
| May 6, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.06 | -2.47% | - |
| May 5, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.66 | 0.94% | - |
| May 1, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.06 | 0.16% | - |
| Apr 30, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.96 | -1.69% | - |
| Apr 29, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.06 | 2.20% | - |
| Apr 28, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.66 | - | - |
| Apr 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.66 | 1.59% | - |
| Apr 24, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.66 | -0.32% | - |
| Apr 23, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.86 | 1.29% | - |
| Apr 22, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.06 | 2.31% | - |
| Apr 21, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.66 | 0.33% | - |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.46 | 2.20% | - |
| Apr 17, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.16 | -3.43% | - |
| Apr 16, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.26 | 0.66% | - |
| Apr 15, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.86 | -2.87% | - |
| Apr 14, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.66 | -1.88% | - |
| Apr 13, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.86 | 1.59% | - |
| Apr 10, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.86 | 0.32% | - |
| Apr 9, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.66 | 3.29% | - |
| Apr 8, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.66 | -2.57% | - |
| Apr 7, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.26 | 1.80% | - |
| Apr 2, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.16 | 2.17% | - |
| Apr 1, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.86 | -1.64% | - |
| Mar 31, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.86 | - | - |
| Mar 30, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.86 | -0.65% | - |
| Mar 27, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.26 | -0.65% | - |
| Mar 26, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.66 | 1.15% | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.96 | 1.50% | - |
| Mar 24, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.06 | 3.09% | - |
| Mar 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.26 | 2.46% | - |
| Mar 20, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.86 | -2.74% | - |
| Mar 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.46 | 2.09% | - |