NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 1,032.00
+30.00 (2.99%)
At close: Jun 2, 2026
LON:0MGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |