MKS Inc. (LON:0JWG)
London · Delayed Price · Currency is GBP · Price in USD 221.56
-5.89 (-2.59%)
At close: Mar 27, 2026
LON:0JWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 230.00 | 230.00 | 220.01 | 221.57 | 221.56 | -2.59% | 403 |
| Mar 26, 2026 | 242.00 | 242.00 | 227.45 | 227.45 | 227.45 | -6.50% | 44 |
| Mar 25, 2026 | 249.64 | 255.00 | 235.89 | 243.26 | 243.26 | -1.19% | 144 |
| Mar 24, 2026 | 235.00 | 247.36 | 229.08 | 246.18 | 246.18 | 4.05% | 435 |
| Mar 23, 2026 | 233.00 | 243.50 | 215.06 | 236.59 | 236.59 | 5.85% | 454 |
| Mar 20, 2026 | 227.80 | 237.58 | 223.51 | 223.51 | 223.51 | -5.80% | 328 |
| Mar 19, 2026 | 225.55 | 237.98 | 220.34 | 237.27 | 237.27 | 1.75% | 40 |
| Mar 18, 2026 | 229.24 | 234.98 | 228.20 | 233.19 | 233.19 | 1.69% | 191 |
| Mar 17, 2026 | 222.00 | 229.32 | 221.78 | 229.32 | 229.32 | 4.16% | 51 |
| Mar 16, 2026 | 222.31 | 225.53 | 215.68 | 220.17 | 220.17 | 2.19% | 849 |
| Mar 13, 2026 | 216.00 | 223.03 | 213.82 | 215.45 | 215.45 | 0.91% | 55 |
| Mar 12, 2026 | 222.50 | 223.47 | 211.13 | 213.51 | 213.51 | -5.61% | 80 |
| Mar 11, 2026 | 227.37 | 228.64 | 220.07 | 226.21 | 226.21 | -0.72% | 143 |
| Mar 10, 2026 | 218.36 | 232.86 | 218.36 | 227.85 | 227.85 | 8.73% | 236 |
| Mar 9, 2026 | 195.02 | 212.18 | 188.00 | 209.55 | 209.55 | -3.65% | 282 |
| Mar 6, 2026 | 228.14 | 228.17 | 215.94 | 217.49 | 217.49 | -3.90% | 180 |
| Mar 5, 2026 | 231.79 | 237.49 | 223.51 | 226.32 | 226.32 | -3.90% | 468 |
| Mar 4, 2026 | 225.90 | 238.38 | 223.04 | 235.51 | 235.51 | 0.91% | 220 |
| Mar 3, 2026 | 235.00 | 243.00 | 227.84 | 233.38 | 233.38 | -4.55% | 203 |
| Mar 2, 2026 | 247.00 | 248.75 | 236.00 | 244.49 | 244.49 | 1.59% | 1,110 |
| Feb 27, 2026 | 241.72 | 245.62 | 237.00 | 240.66 | 240.66 | -0.61% | 362 |
| Feb 26, 2026 | 257.30 | 258.00 | 240.77 | 242.13 | 242.13 | -6.02% | 478 |
| Feb 25, 2026 | 260.00 | 260.00 | 250.88 | 257.64 | 257.64 | 1.35% | 158 |
| Feb 24, 2026 | 254.21 | 258.70 | 250.11 | 254.21 | 254.21 | 0.15% | 115 |
| Feb 23, 2026 | 255.52 | 262.50 | 249.86 | 253.82 | 253.82 | -3.15% | 696 |
| Feb 20, 2026 | 253.94 | 262.07 | 245.20 | 262.07 | 261.82 | 4.94% | 2,790 |
| Feb 19, 2026 | 245.00 | 254.79 | 245.00 | 249.74 | 249.50 | 0.62% | 695 |
| Feb 18, 2026 | 239.00 | 261.00 | 232.01 | 248.20 | 247.97 | -6.69% | 3,098 |
| Feb 17, 2026 | 268.16 | 268.51 | 247.27 | 266.00 | 265.75 | 1.09% | 1,059 |
| Feb 13, 2026 | 246.98 | 263.13 | 246.98 | 263.13 | 262.88 | 4.11% | 289 |
| Feb 12, 2026 | 255.00 | 268.87 | 247.65 | 252.74 | 252.50 | -1.26% | 624 |
| Feb 11, 2026 | 256.00 | 265.00 | 254.31 | 255.98 | 255.73 | 1.27% | 915 |
| Feb 10, 2026 | 253.27 | 259.70 | 245.85 | 252.77 | 252.53 | 1.93% | 197 |
| Feb 9, 2026 | 244.38 | 250.30 | 240.12 | 247.98 | 247.74 | 1.69% | 238 |
| Feb 6, 2026 | 234.39 | 243.86 | 231.00 | 243.86 | 243.63 | 6.97% | 123 |
| Feb 5, 2026 | 220.00 | 227.97 | 211.20 | 227.97 | 227.75 | 6.06% | 77 |
| Feb 4, 2026 | 234.65 | 237.82 | 212.74 | 214.95 | 214.74 | -5.10% | 2,759 |
| Feb 3, 2026 | 239.22 | 242.91 | 226.50 | 226.50 | 226.28 | -3.97% | 266 |
| Feb 2, 2026 | 222.55 | 241.54 | 221.84 | 235.86 | 235.64 | -0.23% | 2,587 |
| Jan 30, 2026 | 240.00 | 244.64 | 235.77 | 236.40 | 236.17 | -3.06% | 65 |
| Jan 29, 2026 | 238.10 | 246.47 | 235.09 | 243.85 | 243.62 | 3.43% | 648 |
| Jan 28, 2026 | 233.68 | 239.22 | 231.81 | 235.76 | 235.54 | 3.85% | 147 |
| Jan 27, 2026 | 224.00 | 232.00 | 220.10 | 227.02 | 226.80 | 4.12% | 424 |
| Jan 26, 2026 | 217.95 | 220.34 | 216.60 | 218.03 | 217.82 | 0.61% | 109 |
| Jan 23, 2026 | 222.00 | 223.00 | 216.70 | 216.70 | 216.49 | -3.55% | 462 |
| Jan 22, 2026 | 233.13 | 233.64 | 219.70 | 224.68 | 224.47 | 5.02% | 730 |
| Jan 21, 2026 | 212.81 | 218.05 | 212.81 | 213.94 | 213.74 | 2.22% | 115 |
| Jan 20, 2026 | 191.93 | 209.57 | 191.93 | 209.29 | 209.09 | 2.97% | 11 |
| Jan 16, 2026 | 210.64 | 210.64 | 203.25 | 203.25 | 203.06 | -3.12% | 11 |
| Jan 15, 2026 | 206.37 | 210.06 | 204.00 | 209.80 | 209.60 | 10.75% | 615 |