NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 800.50
+4.00 (0.50%)
At close: Mar 27, 2026
LON:0MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 809.00 | 812.50 | 790.50 | 800.50 | 800.50 | 0.50% | 61,439 |
| Mar 26, 2026 | 798.50 | 803.50 | 785.50 | 796.50 | 796.50 | -0.99% | 2,396 |
| Mar 25, 2026 | 781.25 | 808.50 | 777.50 | 804.50 | 804.50 | 4.01% | 7,661 |
| Mar 24, 2026 | 777.75 | 780.00 | 768.50 | 773.50 | 773.50 | 2.18% | 5,009 |
| Mar 23, 2026 | 753.75 | 793.50 | 747.50 | 757.00 | 757.00 | -2.01% | 77,622 |
| Mar 20, 2026 | 787.50 | 794.50 | 766.50 | 772.50 | 772.50 | -1.97% | 372 |
| Mar 19, 2026 | 797.50 | 802.00 | 778.50 | 788.00 | 788.00 | -3.25% | 1,918 |
| Mar 18, 2026 | 799.25 | 823.00 | 798.00 | 814.50 | 814.50 | 2.20% | 65 |
| Mar 17, 2026 | 791.75 | 803.00 | 772.00 | 797.00 | 797.00 | -0.56% | 9,739 |
| Mar 16, 2026 | 788.75 | 807.50 | 785.50 | 801.50 | 801.50 | 0.75% | 6,173 |
| Mar 13, 2026 | 786.50 | 811.00 | 784.50 | 795.50 | 795.50 | -0.19% | 7,350 |
| Mar 12, 2026 | 807.25 | 816.50 | 788.75 | 797.00 | 797.00 | -3.57% | 45,641 |
| Mar 11, 2026 | 828.25 | 833.00 | 803.50 | 826.50 | 826.50 | -0.69% | 77,156 |
| Mar 10, 2026 | 831.00 | 847.00 | 827.00 | 832.25 | 832.25 | 3.39% | 6,943 |
| Mar 9, 2026 | 792.25 | 805.00 | 784.00 | 805.00 | 805.00 | -2.31% | 970 |
| Mar 6, 2026 | 825.50 | 827.00 | 807.00 | 824.00 | 824.00 | 0.37% | 8,930 |
| Mar 5, 2026 | 810.50 | 830.00 | 810.00 | 821.00 | 821.00 | 4.19% | 3,816 |
| Mar 4, 2026 | 775.25 | 801.00 | 777.00 | 788.00 | 788.00 | -1.19% | 368 |
| Mar 3, 2026 | 798.00 | 797.50 | 769.08 | 797.50 | 797.50 | 0.13% | 43,730 |
| Mar 2, 2026 | 808.75 | 816.50 | 796.50 | 796.50 | 796.50 | -3.16% | 321 |
| Feb 27, 2026 | 813.00 | 833.00 | 810.50 | 822.50 | 822.50 | 1.67% | 47,977 |
| Feb 26, 2026 | 807.25 | 842.00 | 797.50 | 809.00 | 809.00 | -0.55% | 5,498 |
| Feb 25, 2026 | 742.25 | 823.50 | 715.07 | 813.50 | 813.50 | 4.90% | 2,499 |
| Feb 24, 2026 | 795.00 | 796.00 | 773.50 | 775.50 | 775.50 | -2.08% | 129 |
| Feb 23, 2026 | 803.25 | 805.00 | 792.00 | 792.00 | 792.00 | -1.61% | 969 |
| Feb 20, 2026 | 798.75 | 806.50 | 784.00 | 805.00 | 805.00 | 0.94% | 2,686 |
| Feb 19, 2026 | 818.25 | 821.00 | 792.50 | 797.50 | 797.50 | -2.33% | 1,224 |
| Feb 18, 2026 | 814.50 | 822.50 | 811.00 | 816.50 | 816.50 | 1.59% | 69,564 |
| Feb 17, 2026 | 800.75 | 808.00 | 786.50 | 803.75 | 803.75 | -0.09% | 3,059 |
| Feb 16, 2026 | 815.25 | 818.00 | 789.00 | 804.50 | 804.50 | -0.49% | 3,013 |
| Feb 13, 2026 | 830.50 | 835.00 | 796.50 | 808.50 | 808.50 | -4.29% | 1,143 |
| Feb 12, 2026 | 850.25 | 853.00 | 840.50 | 844.75 | 844.75 | 0.33% | 3,027 |
| Feb 11, 2026 | 829.25 | 851.00 | 819.50 | 842.00 | 842.00 | 2.31% | 90,282 |
| Feb 10, 2026 | 829.00 | 830.50 | 817.50 | 823.00 | 823.00 | 0.43% | 6,703 |
| Feb 9, 2026 | 830.00 | 832.50 | 805.50 | 819.50 | 819.50 | -0.43% | 60,259 |
| Feb 6, 2026 | 795.75 | 823.00 | 789.50 | 823.00 | 823.00 | 1.79% | 5,747 |
| Feb 5, 2026 | 810.75 | 814.50 | 785.00 | 808.50 | 808.50 | -0.52% | 1,677 |
| Feb 4, 2026 | 834.25 | 837.50 | 812.75 | 812.75 | 812.75 | -2.90% | 4,859 |
| Feb 3, 2026 | 827.50 | 837.00 | 824.50 | 837.00 | 837.00 | 2.14% | 3,420 |
| Feb 2, 2026 | 815.75 | 821.00 | 801.00 | 819.50 | 819.50 | -0.61% | 10,056 |
| Jan 30, 2026 | 810.50 | 827.50 | 807.50 | 824.50 | 824.50 | 0.06% | 1,044 |
| Jan 29, 2026 | 825.75 | 842.50 | 823.00 | 824.00 | 824.00 | - | 9,244 |
| Jan 28, 2026 | 831.25 | 832.50 | 814.50 | 824.00 | 824.00 | -0.66% | 160 |
| Jan 27, 2026 | 811.25 | 833.50 | 811.00 | 829.50 | 829.50 | 3.43% | 1,969 |
| Jan 26, 2026 | 802.25 | 812.00 | 797.00 | 802.00 | 802.00 | -0.25% | 190 |
| Jan 23, 2026 | 780.00 | 809.00 | 776.50 | 804.00 | 804.00 | 3.21% | 261 |
| Jan 22, 2026 | 801.25 | 804.00 | 768.50 | 779.00 | 779.00 | -1.33% | 4,535 |
| Jan 21, 2026 | 793.00 | 796.00 | 776.50 | 789.50 | 789.50 | -0.82% | 949 |
| Jan 20, 2026 | 787.25 | 796.00 | 777.00 | 796.00 | 796.00 | 0.51% | 331 |
| Jan 19, 2026 | 792.50 | 799.00 | 778.50 | 792.00 | 792.00 | -0.75% | 240 |