NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 921.50
+3.00 (0.33%)
At close: Sep 25, 2026
LON:0MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 921.00 | 946.00 | 922.00 | 925.00 | 925.00 | 0.65% | 296 |
| Aug 31, 2026 | 931.00 | 932.00 | 916.50 | 919.00 | 919.00 | -1.34% | 241 |
| Aug 28, 2026 | 931.50 | 940.00 | 920.50 | 931.50 | 931.50 | 0.54% | 146 |
| Aug 27, 2026 | 926.50 | 945.50 | 923.00 | 926.50 | 926.50 | 0.93% | 2,077 |
| Aug 26, 2026 | 928.75 | 929.50 | 914.00 | 918.00 | 918.00 | -1.55% | 670 |
| Aug 25, 2026 | 930.50 | 941.50 | 926.50 | 932.50 | 932.50 | 0.65% | 414 |
| Aug 24, 2026 | 938.25 | 939.50 | 912.00 | 926.50 | 926.50 | -1.96% | 681 |
| Aug 21, 2026 | 931.00 | 956.00 | 927.50 | 945.00 | 945.00 | 0.91% | 126 |
| Aug 20, 2026 | 946.25 | 947.00 | 926.00 | 936.50 | 936.50 | -0.90% | 87 |
| Aug 19, 2026 | 956.75 | 959.50 | 936.00 | 945.00 | 945.00 | -0.37% | 12,065 |
| Aug 18, 2026 | 951.00 | 963.50 | 940.50 | 948.49 | 948.49 | -2.57% | 581 |
| Aug 17, 2026 | 970.75 | 974.50 | 952.50 | 973.50 | 973.50 | 0.48% | 351 |
| Aug 14, 2026 | 972.75 | 982.00 | 954.50 | 968.88 | 968.88 | 1.77% | 793 |
| Aug 13, 2026 | 965.25 | 967.00 | 952.00 | 952.00 | 952.00 | -0.57% | 244 |
| Aug 12, 2026 | 929.25 | 962.50 | 926.00 | 957.50 | 957.50 | 4.13% | 8,485 |
| 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 |