NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 981.50
-12.00 (-1.21%)
At close: May 12, 2026
LON:0MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 993.75 | 1,070.00 | 994.00 | 1,066.00 | 1,066.00 | 8.61% | 3,721 |
| May 12, 2026 | 989.75 | 994.50 | 975.00 | 981.50 | 981.50 | -1.21% | 502 |
| May 11, 2026 | 988.25 | 999.50 | 983.50 | 993.50 | 993.50 | 0.91% | 232 |
| May 8, 2026 | 971.25 | 993.00 | 970.00 | 984.50 | 984.50 | 0.41% | 2,345 |
| May 7, 2026 | 982.25 | 995.50 | 979.50 | 980.50 | 980.50 | 0.46% | 49,642 |
| May 6, 2026 | 959.50 | 978.50 | 955.00 | 976.00 | 976.00 | 3.12% | 3,630 |
| May 5, 2026 | 952.00 | 953.00 | 932.50 | 946.50 | 946.50 | -0.53% | 2,084 |
| May 4, 2026 | 933.00 | 956.00 | 930.00 | 951.50 | 951.50 | 1.30% | 804 |
| May 1, 2026 | 939.25 | 940.00 | 929.00 | 939.25 | 939.25 | 0.22% | 2,995 |
| Apr 30, 2026 | 889.75 | 939.50 | 888.50 | 937.18 | 937.18 | 3.44% | 45,940 |
| Apr 29, 2026 | 909.25 | 915.50 | 888.50 | 906.00 | 906.00 | -0.88% | 284 |
| Apr 28, 2026 | 910.25 | 928.50 | 908.00 | 914.00 | 914.00 | - | 3,758 |
| Apr 27, 2026 | 926.50 | 931.50 | 909.50 | 914.00 | 914.00 | -0.63% | 2,326 |
| Apr 24, 2026 | 925.25 | 933.00 | 902.50 | 919.75 | 919.75 | -1.05% | 23,240 |
| Apr 23, 2026 | 926.00 | 930.00 | 917.50 | 929.50 | 929.50 | 0.11% | 2,319 |
| Apr 22, 2026 | 933.00 | 945.00 | 924.50 | 928.50 | 928.50 | 0.70% | 1,982 |
| Apr 21, 2026 | 914.50 | 926.50 | 913.00 | 922.00 | 922.00 | 0.60% | 6,988 |
| Apr 20, 2026 | 933.75 | 937.50 | 916.50 | 916.50 | 916.50 | -3.27% | 540 |
| Apr 17, 2026 | 944.75 | 950.00 | 935.50 | 947.50 | 947.50 | -0.37% | 8,127 |
| Apr 16, 2026 | 944.00 | 960.00 | 937.00 | 951.00 | 951.00 | 1.44% | 242 |
| Apr 15, 2026 | 949.25 | 950.00 | 937.50 | 937.50 | 937.50 | -0.69% | 4,037 |
| Apr 14, 2026 | 935.50 | 949.50 | 929.50 | 944.00 | 944.00 | 2.28% | 14,730 |
| Apr 13, 2026 | 924.00 | 930.50 | 920.50 | 923.00 | 923.00 | -0.75% | 7,842 |
| Apr 10, 2026 | 924.50 | 931.00 | 920.50 | 930.00 | 930.00 | 1.81% | 1,327 |
| Apr 9, 2026 | 901.75 | 918.50 | 899.50 | 913.50 | 913.50 | 0.72% | 6,893 |
| Apr 8, 2026 | 900.25 | 924.00 | 892.50 | 907.00 | 907.00 | 4.43% | 4,114 |
| Apr 7, 2026 | 873.00 | 885.00 | 865.50 | 868.50 | 868.50 | 0.06% | 402 |
| Apr 1, 2026 | 866.75 | 876.00 | 856.50 | 868.00 | 868.00 | 4.33% | 715 |
| Mar 31, 2026 | 812.50 | 838.00 | 812.00 | 832.00 | 832.00 | 2.02% | 612 |
| Mar 30, 2026 | 796.50 | 823.00 | 795.00 | 815.50 | 815.50 | 1.87% | 3,596 |
| 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% | 1,927 |
| 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% | 6,953 |
| 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 |