GN Store Nord A/S (LON:0K9P)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 121.00
+0.05 (0.04%)
At close: Nov 10, 2026
LON:0K9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 122.00 | 122.00 | 120.83 | 121.00 | 121.00 | 0.04% | 3,300 |
| Nov 9, 2026 | 123.88 | 124.00 | 120.95 | 120.95 | 120.95 | -2.14% | 14,930 |
| Nov 6, 2026 | 122.88 | 124.05 | 120.80 | 123.60 | 123.60 | 0.57% | 76,143 |
| Nov 5, 2026 | 123.40 | 128.80 | 122.90 | 122.90 | 122.90 | 12.70% | 14,130 |
| Nov 4, 2026 | 106.68 | 109.15 | 106.95 | 109.05 | 109.05 | 2.25% | 22,850 |
| Nov 3, 2026 | 105.15 | 106.65 | 106.10 | 106.65 | 106.65 | 0.47% | 8,492 |
| Nov 2, 2026 | 107.15 | 107.90 | 105.78 | 106.15 | 106.15 | -0.61% | 4,202 |
| Oct 30, 2026 | 110.60 | 111.00 | 106.75 | 106.80 | 106.80 | -3.57% | 6,763 |
| Oct 29, 2026 | 112.35 | 110.75 | 110.75 | 110.75 | 110.75 | -2.34% | 8 |
| Oct 28, 2026 | 114.93 | 115.00 | 113.40 | 113.40 | 113.40 | -1.31% | 36 |
| Oct 27, 2026 | 110.85 | 114.90 | 111.15 | 114.90 | 114.90 | 2.59% | 337,712 |
| Oct 26, 2026 | 112.35 | 112.45 | 111.60 | 112.00 | 112.00 | 2.61% | 40 |
| Oct 23, 2026 | 108.45 | 109.15 | 109.15 | 109.15 | 109.15 | 1.06% | 10 |
| Oct 22, 2026 | 107.93 | 108.00 | 107.85 | 108.00 | 108.00 | - | 2 |
| Oct 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.03% | - |
| Oct 20, 2026 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.16% | - |
| Oct 19, 2026 | 105.83 | 105.95 | 105.40 | 105.68 | 105.68 | -0.56% | 1,227 |
| Oct 16, 2026 | 105.65 | 106.28 | 106.28 | 106.28 | 106.28 | 0.07% | 1,233 |
| Oct 15, 2026 | 106.90 | 106.65 | 106.20 | 106.20 | 106.20 | -1.26% | 9 |
| Oct 14, 2026 | 107.55 | 108.35 | 107.55 | 107.55 | 107.55 | 0.51% | 285 |
| Oct 13, 2026 | 106.00 | 107.00 | 106.85 | 107.00 | 107.00 | -0.79% | 5 |
| Oct 12, 2026 | 108.00 | 108.00 | 107.85 | 107.85 | 107.85 | 0.40% | 240,302 |
| Oct 9, 2026 | 104.93 | 107.43 | 105.70 | 107.43 | 107.43 | 1.01% | 442 |
| Oct 8, 2026 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | -1.53% | 240,000 |
| Oct 7, 2026 | 107.28 | 108.00 | 108.00 | 108.00 | 108.00 | -0.96% | 5 |
| Oct 6, 2026 | 107.60 | 109.95 | 107.10 | 109.05 | 109.05 | 1.00% | 835 |
| Oct 5, 2026 | 105.05 | 107.98 | 107.98 | 107.98 | 107.98 | 1.91% | 3,931 |
| Oct 2, 2026 | 107.73 | 105.95 | 105.95 | 105.95 | 105.95 | -1.72% | 35,614 |
| Oct 1, 2026 | 110.10 | 109.95 | 107.80 | 107.80 | 107.80 | -2.00% | 603 |
| Sep 30, 2026 | 109.35 | 110.20 | 109.20 | 110.00 | 110.00 | 0.55% | 17 |
| Sep 29, 2026 | 107.23 | 109.40 | 107.00 | 109.40 | 109.40 | 4.29% | 1,425 |
| Sep 28, 2026 | 104.58 | 104.90 | 104.90 | 104.90 | 104.90 | -0.19% | 1 |
| Sep 25, 2026 | 105.68 | 105.10 | 105.10 | 105.10 | 105.10 | -0.38% | 372,005 |
| Sep 24, 2026 | 105.78 | 105.50 | 105.50 | 105.50 | 105.50 | -1.40% | 30 |
| Sep 23, 2026 | 106.45 | 110.35 | 106.70 | 107.00 | 107.00 | 1.47% | 1,553 |
| Sep 22, 2026 | 99.35 | 105.45 | 101.90 | 105.45 | 105.45 | 7.16% | 19,950 |
| Sep 21, 2026 | 97.86 | 98.40 | 97.04 | 98.40 | 98.40 | 0.41% | 157 |
| Sep 18, 2026 | 98.78 | 98.60 | 98.00 | 98.00 | 98.00 | -1.26% | 662 |
| Sep 17, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 5.12% | - |
| Sep 16, 2026 | 95.27 | 94.66 | 94.26 | 94.42 | 94.42 | -1.10% | 54 |
| Sep 15, 2026 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | 1.63% | - |
| Sep 14, 2026 | 93.53 | 94.44 | 93.68 | 93.94 | 93.94 | -0.23% | 30 |
| Sep 11, 2026 | 95.02 | 94.16 | 94.16 | 94.16 | 94.16 | -1.04% | 9,924 |
| Sep 10, 2026 | 95.69 | 95.15 | 94.54 | 95.15 | 95.15 | -1.09% | 402 |
| Sep 9, 2026 | 97.09 | 97.14 | 96.20 | 96.20 | 96.20 | -2.20% | 17,429 |
| Sep 8, 2026 | 97.80 | 98.36 | 97.32 | 98.36 | 98.36 | 2.67% | 3 |
| Sep 7, 2026 | 96.15 | 96.30 | 95.80 | 95.80 | 95.80 | -0.37% | 8 |
| Sep 4, 2026 | 98.36 | 96.72 | 96.16 | 96.16 | 96.16 | -2.10% | 1,814 |
| Sep 3, 2026 | 98.49 | 98.74 | 98.22 | 98.22 | 98.22 | 0.13% | 167 |
| Sep 2, 2026 | 96.50 | 98.09 | 96.26 | 98.09 | 98.09 | 1.12% | 21,821 |