North Media A/S (LON:0MQ0)
London · Delayed Price · Currency is GBP · Price in DKK 49.00
+1.00 (2.08%)
At close: Sep 24, 2026
LON:0MQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 703 |
| Sep 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% | 329 |
| Sep 8, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2.32% | 1 |
| Aug 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.21% | 11 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.28% | 38 |
| Aug 26, 2026 | 47.10 | 47.10 | 46.90 | 46.90 | 46.90 | -1.68% | 138 |
| Aug 25, 2026 | 47.80 | 47.80 | 47.70 | 47.70 | 47.70 | - | 190 |
| Aug 24, 2026 | 47.90 | 47.90 | 47.70 | 47.70 | 47.70 | 0.85% | 122 |
| Aug 19, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -2.67% | 488 |
| Aug 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 896 |
| Aug 13, 2026 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -2.02% | 15 |
| Aug 12, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 49.40 | 6.70% | 6,120 |
| Aug 6, 2026 | 46.25 | 46.30 | 46.25 | 46.30 | 46.30 | 0.43% | 1,728 |
| Jul 29, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 1 |
| Jul 21, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.66% | 3,000 |
| Jul 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 710 |
| Jul 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.91% | 96 |
| Jul 8, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -3.66% | 800 |
| Jul 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | 1 |
| Jul 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | 3 |
| Jul 1, 2026 | 46.10 | 46.10 | 45.80 | 45.80 | 45.80 | -0.65% | 22 |
| Jun 9, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.18% | 603 |
| May 22, 2026 | 46.45 | 46.65 | 46.45 | 46.65 | 46.65 | -2.61% | 997 |
| May 20, 2026 | 48.70 | 48.70 | 47.90 | 47.90 | 47.90 | -2.64% | 87 |
| May 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.99% | 122 |
| May 18, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.21% | 18 |
| May 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.20% | 466 |
| May 7, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.57% | 960 |
| Apr 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | 936 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.11% | 6,047 |
| Apr 13, 2026 | 49.55 | 49.65 | 49.55 | 49.55 | 49.55 | -0.40% | 766 |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.75 | 8.74% | 588 |