TechnipFMC PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	64.700	64.700	64.700	64.700	64.699	0
2026-05-01	64.100	64.100	64.100	64.100	64.099	0
2026-04-30	64.000	64.000	64.000	64.000	63.999	0
2026-04-29	65.100	65.100	65.100	65.100	65.099	0
2026-04-28	63.700	63.700	63.700	63.700	63.699	0
2026-04-27	63.700	63.700	63.700	63.700	63.699	0
2026-04-24	62.700	62.700	62.700	62.700	62.699	0
2026-04-23	62.900	62.900	62.900	62.900	62.899	0
2026-04-22	62.100	62.100	62.100	62.100	62.099	0
2026-04-21	60.700	60.700	60.700	60.700	60.699	0
2026-04-20	60.500	60.500	60.500	60.500	60.499	0
2026-04-17	59.200	59.200	59.200	59.200	59.199	0
2026-04-16	61.300	61.300	61.300	61.300	61.299	0
2026-04-15	60.900	60.900	60.900	60.900	60.899	0
2026-04-14	62.700	62.700	62.700	62.700	62.699	0
2026-04-13	63.900	63.900	63.900	63.900	63.899	0
2026-04-10	62.900	62.900	62.900	62.900	62.899	0
2026-04-09	62.700	62.700	62.700	62.700	62.699	0
2026-04-08	60.700	60.700	60.700	60.700	60.699	0
2026-04-07	62.300	62.300	62.300	62.300	62.299	0
2026-04-02	61.200	61.200	61.200	61.200	61.199	0
2026-04-01	59.900	59.900	59.900	59.900	59.899	0
2026-03-31	60.900	60.900	60.900	60.900	60.899	0
2026-03-30	60.900	60.900	60.900	60.900	60.899	0
2026-03-27	61.300	61.300	61.300	61.300	61.299	0
2026-03-26	61.700	61.700	61.700	61.700	61.699	0
2026-03-25	61.000	61.000	61.000	61.000	60.999	0
2026-03-24	60.100	60.100	60.100	60.100	60.099	0
2026-03-23	58.300	58.300	58.300	58.300	58.299	0
2026-03-20	56.900	56.900	56.900	56.900	56.899	0
2026-03-19	58.500	58.500	58.500	58.500	58.499	0
2026-03-18	57.300	57.300	57.300	57.300	57.299	0
2026-03-17	57.100	57.100	57.100	57.100	57.099	0
2026-03-16	55.300	55.300	55.300	55.300	55.299	0
2026-03-13	55.100	55.100	55.100	55.100	55.099	0
2026-03-12	53.800	53.800	53.000	53.800	53.799	250
2026-03-11	55.600	55.600	55.600	55.600	55.599	0
2026-03-10	55.900	55.900	55.900	55.900	55.899	0
2026-03-09	53.700	53.700	53.700	53.700	53.699	0
2026-03-06	54.900	54.900	54.900	54.900	54.899	0
2026-03-05	56.100	56.100	56.100	56.100	56.099	0
2026-03-04	56.600	56.600	56.600	56.600	56.599	0
2026-03-03	57.000	57.000	57.000	57.000	56.999	0
2026-03-02	58.200	58.200	58.200	58.200	58.199	0
2026-02-27	56.600	56.600	56.600	56.600	56.599	0
2026-02-26	56.300	56.300	56.300	56.300	56.299	0
2026-02-25	55.500	55.500	55.500	55.500	55.499	0
2026-02-24	54.900	54.900	54.900	54.900	54.899	0
2026-02-23	54.300	54.300	54.300	54.300	54.299	0
2026-02-20	52.200	52.200	52.200	52.200	52.199	0
2026-02-19	50.900	50.900	50.900	50.900	50.899	0
2026-02-18	52.900	52.900	52.900	52.900	52.899	0
2026-02-17	51.300	51.300	51.300	51.300	51.299	0
2026-02-16	51.800	51.800	51.800	51.800	51.799	0
2026-02-13	52.100	52.100	52.100	52.100	52.099	0
2026-02-12	51.800	51.800	51.800	51.800	51.799	0
2026-02-11	52.100	52.100	52.100	52.100	52.099	0
2026-02-10	50.050	50.050	50.050	50.050	50.049	0
2026-02-09	50.300	50.300	50.300	50.300	50.299	0
2026-02-06	49.700	49.700	49.700	49.700	49.699	0

← NewerPage 3 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.0004 GBX
2026-05-18	0.0004 GBX
2026-03-16	0.0004 GBX
2025-11-17	0.0004 GBX
2025-08-19	0.0004 GBX
2025-05-19	0.0004 GBX
2025-03-18	0.0005 GBX
2024-11-19	0.0005 GBX
2024-08-19	0.0005 GBX
2024-05-20	0.0005 GBX
2024-03-18	0.0005 GBX
2023-11-20	0.0005 GBX
2023-08-21	0.0005 GBX
2020-03-23	0.0009 GBX
2019-11-18	0.0008 GBX
2019-08-19	0.0008 GBX
2019-05-20	0.0008 GBX
2019-03-18	0.0008 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.