NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 919.50
+4.00 (0.44%)
At close: Aug 11, 2026
LON:0MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 911.00 | 926.50 | 910.00 | 919.50 | 919.50 | 0.44% | 154 |
| Aug 10, 2026 | 925.25 | 938.50 | 915.50 | 915.50 | 915.50 | -1.29% | 1,456 |
| Aug 7, 2026 | 930.00 | 938.50 | 924.00 | 927.50 | 927.50 | -0.43% | 1,483 |
| Aug 6, 2026 | 926.00 | 939.00 | 920.00 | 931.50 | 931.50 | 1.91% | 887 |
| Aug 5, 2026 | 908.50 | 918.50 | 906.50 | 914.01 | 914.01 | 1.40% | 7,537 |
| Aug 4, 2026 | 896.25 | 912.50 | 893.50 | 901.35 | 901.35 | 1.22% | 1,393 |
| Aug 3, 2026 | 887.75 | 890.50 | 862.00 | 890.50 | 890.50 | 0.74% | 1,184 |
| Jul 31, 2026 | 906.25 | 914.50 | 880.50 | 884.00 | 884.00 | -0.79% | 6,477 |
| Jul 30, 2026 | 853.25 | 896.00 | 846.50 | 891.00 | 891.00 | 4.89% | 731 |
| Jul 29, 2026 | 859.75 | 873.50 | 846.00 | 849.50 | 849.50 | -0.70% | 249 |
| Jul 28, 2026 | 872.50 | 877.50 | 846.50 | 855.50 | 855.50 | -2.84% | 153 |
| Jul 27, 2026 | 892.50 | 894.50 | 871.50 | 880.50 | 880.50 | -0.73% | 249 |
| Jul 24, 2026 | 890.50 | 898.50 | 885.00 | 887.00 | 887.00 | -1.28% | 96 |
| Jul 23, 2026 | 902.25 | 907.50 | 893.50 | 898.50 | 898.50 | -0.72% | 1,882 |
| Jul 22, 2026 | 917.50 | 918.50 | 900.00 | 905.00 | 905.00 | -1.36% | 1,642 |
| Jul 21, 2026 | 921.75 | 923.50 | 916.00 | 917.50 | 917.50 | 0.60% | 107 |
| Jul 20, 2026 | 903.50 | 923.00 | 902.50 | 912.00 | 912.00 | 1.22% | 149 |
| Jul 17, 2026 | 903.25 | 910.00 | 888.50 | 901.00 | 901.00 | -1.37% | 2,239 |
| Jul 16, 2026 | 930.00 | 934.50 | 904.50 | 913.50 | 913.50 | -1.67% | 334 |
| Jul 15, 2026 | 943.00 | 948.00 | 929.00 | 929.00 | 929.00 | -0.80% | 18,055 |
| Jul 14, 2026 | 924.25 | 945.50 | 922.00 | 936.50 | 936.50 | 1.08% | 21,851 |
| Jul 13, 2026 | 935.00 | 936.00 | 923.00 | 926.50 | 926.50 | -1.49% | 166 |
| Jul 10, 2026 | 942.75 | 947.00 | 939.50 | 940.50 | 940.50 | -0.48% | 161 |
| Jul 9, 2026 | 940.00 | 951.50 | 940.50 | 945.00 | 945.00 | 1.02% | 50,101 |
| Jul 8, 2026 | 936.50 | 939.50 | 921.00 | 935.50 | 935.50 | -0.53% | 4,167 |
| Jul 7, 2026 | 943.00 | 948.50 | 932.50 | 940.50 | 940.50 | -1.72% | 2,303 |
| Jul 6, 2026 | 976.00 | 977.00 | 944.00 | 957.00 | 957.00 | -2.64% | 20,889 |
| Jul 3, 2026 | 989.50 | 995.00 | 971.00 | 983.00 | 983.00 | -0.26% | 21,073 |
| Jul 2, 2026 | 973.00 | 992.50 | 959.00 | 985.60 | 985.60 | 2.40% | 28,525 |
| Jul 1, 2026 | 983.25 | 992.00 | 962.50 | 962.50 | 962.50 | -1.53% | 5,535 |
| Jun 30, 2026 | 977.75 | 996.50 | 977.00 | 977.50 | 977.50 | 2.66% | 366 |
| Jun 29, 2026 | 943.00 | 959.50 | 943.00 | 952.14 | 952.13 | 0.75% | 2,137 |
| Jun 26, 2026 | 962.25 | 962.00 | 936.00 | 945.00 | 945.00 | -3.62% | 5,861 |
| Jun 25, 2026 | 993.50 | 992.50 | 972.00 | 980.50 | 980.50 | -1.00% | 43,552 |
| Jun 24, 2026 | 1,011.50 | 1,013.00 | 974.00 | 990.43 | 990.43 | -2.32% | 2,826 |
| Jun 23, 2026 | 1,030.00 | 1,054.00 | 1,006.00 | 1,014.00 | 1,014.00 | -3.80% | 2,367 |
| Jun 22, 2026 | 1,033.00 | 1,061.00 | 1,030.00 | 1,054.00 | 1,054.00 | 2.03% | 1,114 |
| Jun 19, 2026 | 1,004.00 | 1,033.00 | 1,002.00 | 1,033.00 | 1,033.00 | 2.38% | 3,441 |
| Jun 18, 2026 | 1,016.25 | 1,021.00 | 996.00 | 1,009.00 | 1,009.00 | -0.10% | 14,044 |
| Jun 17, 2026 | 1,001.00 | 1,010.00 | 998.00 | 1,010.00 | 1,010.00 | 0.90% | 1,533 |
| Jun 16, 2026 | 1,012.00 | 1,019.00 | 1,000.00 | 1,001.00 | 1,001.00 | 0.96% | 284 |
| Jun 15, 2026 | 993.25 | 1,002.00 | 989.50 | 991.50 | 991.50 | 1.43% | 358 |
| Jun 12, 2026 | 990.00 | 993.50 | 959.00 | 977.50 | 977.50 | 0.31% | 443 |
| Jun 11, 2026 | 963.50 | 980.00 | 962.50 | 974.50 | 974.50 | 0.93% | 11,840 |
| Jun 10, 2026 | 990.25 | 991.50 | 953.00 | 965.50 | 965.50 | -3.30% | 1,188 |
| Jun 9, 2026 | 1,003.00 | 1,018.00 | 997.00 | 998.50 | 998.50 | -0.75% | 338 |
| Jun 8, 2026 | 1,015.25 | 1,028.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.66% | 3,772 |
| Jun 4, 2026 | 1,044.50 | 1,048.00 | 1,011.00 | 1,023.00 | 1,023.00 | -1.63% | 282 |
| Jun 3, 2026 | 1,031.50 | 1,040.00 | 1,014.00 | 1,040.00 | 1,040.00 | 0.78% | 5,847 |
| Jun 2, 2026 | 1,017.75 | 1,037.00 | 1,008.00 | 1,032.00 | 1,032.00 | 2.99% | 3,711 |