NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 945.00
-35.50 (-3.62%)
At close: Jun 26, 2026
LON:0MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1,032.00 | 1,040.00 | 995.00 | 1,002.00 | 1,002.00 | -1.52% | 955 |
| May 29, 2026 | 1,058.50 | 1,060.00 | 1,016.00 | 1,017.50 | 1,017.50 | -3.46% | 4,710 |
| May 28, 2026 | 1,057.00 | 1,071.00 | 1,030.00 | 1,054.00 | 1,054.00 | -1.68% | 9,775 |
| May 27, 2026 | 1,121.00 | 1,124.00 | 1,070.00 | 1,072.00 | 1,072.00 | -3.42% | 2,140 |
| May 26, 2026 | 1,132.50 | 1,136.00 | 1,094.00 | 1,110.00 | 1,110.00 | 0.45% | 11,514 |
| May 22, 2026 | 1,114.00 | 1,115.00 | 1,092.00 | 1,105.00 | 1,105.00 | 1.19% | 2,448 |
| May 21, 2026 | 1,081.00 | 1,101.00 | 1,075.00 | 1,092.00 | 1,092.00 | 1.96% | 2,623 |
| May 20, 2026 | 1,033.00 | 1,074.00 | 1,032.00 | 1,071.00 | 1,071.00 | 3.78% | 2,295 |
| May 19, 2026 | 1,035.50 | 1,055.00 | 1,029.00 | 1,032.00 | 1,032.00 | -0.58% | 7,408 |
| May 18, 2026 | 1,064.00 | 1,068.00 | 1,027.00 | 1,038.00 | 1,038.00 | -2.63% | 690 |
| 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 | 977.50 | 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 |