NKT A/S (LON:0MGC)
London · Delayed Price · Currency is GBP · Price in DKK 929.00
+4.00 (0.43%)
At close: Sep 2, 2026
LON:0MGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 918.00 | 939.00 | 915.00 | 937.25 | 937.25 | 1.32% | 4,866 |
| 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 |
| Jul 16, 2026 | 930.00 | 934.50 | 904.50 | 913.50 | 913.50 | -1.67% | 334 |
| Jul 15, 2026 | 943.00 | 948.00 | 929.00 | 929.00 | 929.00 | -0.80% | 18,055 |
| Jul 14, 2026 | 924.25 | 945.50 | 922.00 | 936.50 | 936.50 | 1.08% | 21,851 |
| Jul 13, 2026 | 935.00 | 936.00 | 923.00 | 926.50 | 926.50 | -1.49% | 166 |
| Jul 10, 2026 | 942.75 | 947.00 | 939.50 | 940.50 | 940.50 | -0.48% | 161 |
| Jul 9, 2026 | 940.00 | 951.50 | 940.50 | 945.00 | 945.00 | 1.02% | 50,101 |
| Jul 8, 2026 | 936.50 | 939.50 | 921.00 | 935.50 | 935.50 | -0.53% | 4,167 |
| Jul 7, 2026 | 943.00 | 948.50 | 932.50 | 940.50 | 940.50 | -1.72% | 2,303 |
| Jul 6, 2026 | 976.00 | 977.00 | 944.00 | 957.00 | 957.00 | -2.64% | 20,889 |
| Jul 3, 2026 | 989.50 | 995.00 | 971.00 | 983.00 | 983.00 | -0.26% | 21,073 |
| Jul 2, 2026 | 973.00 | 992.50 | 959.00 | 985.60 | 985.60 | 2.40% | 28,525 |
| Jul 1, 2026 | 983.25 | 992.00 | 962.50 | 962.50 | 962.50 | -1.53% | 5,535 |
| Jun 30, 2026 | 977.75 | 996.50 | 977.00 | 977.50 | 977.50 | 2.66% | 366 |
| Jun 29, 2026 | 943.00 | 959.50 | 943.00 | 952.14 | 952.13 | 0.75% | 2,137 |
| 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 |