NKT A/S (LON:0MGC)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 870.25
+8.75 (1.02%)
At close: Nov 10, 2026
LON:0MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 871.50 | 887.00 | 860.50 | 870.25 | 870.25 | 1.02% | 1,946 |
| Nov 9, 2026 | 844.50 | 862.00 | 841.50 | 861.50 | 861.50 | 2.56% | 1,417 |
| Nov 6, 2026 | 821.25 | 840.00 | 817.00 | 840.00 | 840.00 | 1.33% | 7,079 |
| Nov 5, 2026 | 833.50 | 846.00 | 822.00 | 829.00 | 829.00 | -0.96% | 1,758 |
| Nov 4, 2026 | 852.00 | 871.50 | 837.00 | 837.00 | 837.00 | -1.36% | 8,880 |
| Nov 3, 2026 | 835.00 | 857.50 | 832.50 | 848.50 | 848.50 | 0.24% | 1,123 |
| Nov 2, 2026 | 844.75 | 853.00 | 833.50 | 846.50 | 846.50 | 0.89% | 10,328 |
| Oct 30, 2026 | 857.00 | 861.50 | 831.50 | 839.00 | 839.00 | -4.11% | 199 |
| Oct 29, 2026 | 852.25 | 875.50 | 850.50 | 875.00 | 875.00 | 2.64% | 9,618 |
| Oct 28, 2026 | 849.50 | 856.50 | 841.50 | 852.50 | 852.50 | 4.03% | 379 |
| Oct 27, 2026 | 824.00 | 842.50 | 817.50 | 819.50 | 819.50 | 0.06% | 3,653 |
| Oct 26, 2026 | 809.25 | 819.50 | 806.00 | 819.00 | 819.00 | 0.86% | 1,492 |
| Oct 23, 2026 | 808.25 | 813.00 | 801.00 | 812.00 | 812.00 | -0.06% | 2,843 |
| Oct 22, 2026 | 822.50 | 827.50 | 801.50 | 812.50 | 812.50 | -3.04% | 224 |
| Oct 21, 2026 | 833.75 | 841.00 | 828.50 | 838.00 | 838.00 | 1.39% | 694 |
| Oct 20, 2026 | 816.75 | 826.50 | 810.00 | 826.50 | 826.50 | -0.36% | 45,368 |
| Oct 19, 2026 | 844.25 | 846.00 | 828.00 | 829.50 | 829.50 | -2.07% | 538 |
| Oct 16, 2026 | 859.25 | 864.50 | 842.00 | 847.00 | 847.00 | 0.12% | 1,896 |
| Oct 15, 2026 | 847.75 | 849.00 | 830.00 | 846.00 | 846.00 | -0.29% | 19,422 |
| Oct 14, 2026 | 868.00 | 871.50 | 848.50 | 848.50 | 848.50 | -1.79% | 110,542 |
| Oct 13, 2026 | 863.00 | 871.00 | 850.00 | 864.00 | 864.00 | 0.08% | 57,291 |
| Oct 12, 2026 | 860.00 | 868.00 | 859.00 | 863.33 | 863.33 | 0.50% | 400 |
| Oct 9, 2026 | 858.75 | 866.50 | 854.50 | 859.00 | 859.00 | 0.64% | 339 |
| Oct 8, 2026 | 848.00 | 858.00 | 835.50 | 853.50 | 853.50 | -0.58% | 4,037 |
| Oct 7, 2026 | 887.50 | 891.00 | 855.00 | 858.50 | 858.50 | -4.02% | 12,945 |
| Oct 6, 2026 | 900.75 | 906.50 | 887.00 | 894.50 | 894.50 | -0.11% | 1,574 |
| Oct 5, 2026 | 901.25 | 913.50 | 887.50 | 895.50 | 895.50 | 0.45% | 2,802 |
| Oct 2, 2026 | 873.25 | 894.50 | 870.00 | 891.50 | 891.50 | 2.94% | 127 |
| Oct 1, 2026 | 884.25 | 885.50 | 862.50 | 866.00 | 866.00 | -1.65% | 1,488 |
| Sep 30, 2026 | 897.00 | 899.50 | 872.00 | 880.50 | 880.50 | 0.51% | 3,646 |
| Sep 29, 2026 | 902.25 | 905.00 | 854.50 | 876.00 | 876.00 | -3.07% | 2,542 |
| Sep 28, 2026 | 917.00 | 922.00 | 903.75 | 903.75 | 903.75 | -1.93% | 3,469 |
| Sep 25, 2026 | 921.50 | 921.50 | 921.50 | 921.50 | 921.50 | 0.33% | - |
| Sep 24, 2026 | 934.00 | 937.50 | 912.50 | 918.50 | 918.50 | -2.13% | 1,351 |
| Sep 23, 2026 | 955.00 | 958.50 | 934.00 | 938.50 | 938.50 | -1.42% | 269 |
| Sep 22, 2026 | 962.25 | 964.50 | 946.00 | 952.00 | 952.00 | 0.11% | 1,483 |
| Sep 21, 2026 | 931.50 | 953.00 | 927.00 | 951.00 | 951.00 | 3.09% | 422 |
| Sep 18, 2026 | 933.25 | 935.00 | 920.00 | 922.50 | 922.50 | -0.70% | 210 |
| Sep 17, 2026 | 912.50 | 934.00 | 910.50 | 929.00 | 929.00 | 3.05% | 166 |
| Sep 16, 2026 | 887.25 | 906.50 | 886.00 | 901.50 | 901.50 | 2.97% | 137 |
| Sep 15, 2026 | 884.50 | 886.00 | 865.00 | 875.50 | 875.50 | -2.99% | 1,311 |
| Sep 14, 2026 | 915.50 | 914.50 | 880.00 | 902.50 | 902.50 | -1.96% | 157 |
| Sep 11, 2026 | 918.50 | 933.50 | 917.00 | 920.50 | 920.50 | 0.82% | 317 |
| Sep 10, 2026 | 931.25 | 934.00 | 906.50 | 913.00 | 913.00 | -2.09% | 12,310 |
| Sep 9, 2026 | 941.75 | 950.50 | 927.50 | 932.50 | 932.50 | -1.37% | 10,954 |
| Sep 8, 2026 | 949.75 | 953.50 | 940.50 | 945.50 | 945.50 | 0.16% | 1,590 |
| Sep 7, 2026 | 941.75 | 957.50 | 940.00 | 944.00 | 944.00 | 0.59% | 464 |
| Sep 4, 2026 | 941.75 | 945.00 | 933.50 | 938.50 | 938.50 | 0.11% | 2,781 |
| Sep 3, 2026 | 927.00 | 942.00 | 926.00 | 937.50 | 937.50 | 0.91% | 390 |
| Sep 2, 2026 | 919.00 | 939.00 | 915.00 | 929.00 | 929.00 | 0.43% | 4,910 |