MKS Inc. (LON:0JWG)
London · Delayed Price · Currency is GBP · Price in USD 292.88
-2.85 (-0.96%)
At close: Aug 11, 2026
LON:0JWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 292.00 | 309.42 | 290.84 | 292.88 | 292.88 | -0.96% | 86 |
| Aug 10, 2026 | 300.20 | 313.21 | 293.94 | 295.73 | 295.73 | -3.41% | 1,656 |
| Aug 7, 2026 | 303.00 | 309.83 | 298.00 | 306.16 | 306.16 | 3.35% | 164 |
| Aug 6, 2026 | 313.47 | 316.00 | 286.22 | 296.24 | 296.24 | -7.20% | 134 |
| Aug 5, 2026 | 326.00 | 327.33 | 312.00 | 319.21 | 319.21 | -1.30% | 210 |
| Aug 4, 2026 | 307.00 | 330.00 | 307.00 | 323.42 | 323.42 | 4.46% | 331 |
| Aug 3, 2026 | 297.45 | 311.04 | 288.00 | 309.62 | 309.62 | 1.50% | 130 |
| Jul 31, 2026 | 304.50 | 313.92 | 294.71 | 305.04 | 305.04 | 4.50% | 191 |
| Jul 30, 2026 | 268.33 | 297.33 | 257.61 | 291.91 | 291.91 | 7.92% | 593 |
| Jul 29, 2026 | 281.00 | 289.00 | 258.44 | 270.48 | 270.48 | -3.88% | 882 |
| Jul 28, 2026 | 313.00 | 313.00 | 277.39 | 281.40 | 281.40 | -7.76% | 241 |
| Jul 27, 2026 | 338.64 | 338.64 | 300.36 | 305.06 | 305.06 | -8.83% | 189 |
| Jul 24, 2026 | 346.07 | 348.81 | 330.50 | 334.60 | 334.60 | -1.55% | 278 |
| Jul 23, 2026 | 345.91 | 349.00 | 333.00 | 339.86 | 339.86 | -2.81% | 334 |
| Jul 22, 2026 | 352.58 | 352.58 | 327.00 | 349.67 | 349.67 | 1.60% | 103 |
| Jul 21, 2026 | 332.07 | 355.00 | 332.07 | 344.18 | 344.18 | 5.13% | 169 |
| Jul 20, 2026 | 332.50 | 338.30 | 318.75 | 327.38 | 327.38 | -0.11% | 47 |
| Jul 17, 2026 | 327.96 | 330.46 | 307.52 | 327.74 | 327.74 | -0.67% | 595 |
| Jul 16, 2026 | 352.00 | 352.03 | 328.84 | 329.95 | 329.95 | -6.02% | 422 |
| Jul 15, 2026 | 367.70 | 376.00 | 337.00 | 351.08 | 351.08 | -3.32% | 277 |
| Jul 14, 2026 | 351.00 | 375.00 | 351.00 | 363.13 | 363.13 | 4.32% | 134 |
| Jul 13, 2026 | 370.00 | 370.00 | 342.70 | 348.10 | 348.10 | -6.12% | 373 |
| Jul 10, 2026 | 361.40 | 370.78 | 350.00 | 370.78 | 370.78 | -1.85% | 388 |
| Jul 9, 2026 | 350.50 | 383.09 | 350.50 | 377.76 | 377.76 | 7.59% | 561 |
| Jul 8, 2026 | 352.00 | 357.94 | 325.00 | 351.11 | 351.11 | 0.48% | 254 |
| Jul 7, 2026 | 355.08 | 368.06 | 329.02 | 349.44 | 349.44 | -5.84% | 715 |
| Jul 6, 2026 | 386.30 | 386.30 | 368.70 | 371.12 | 371.12 | 3.66% | 738 |
| Jul 2, 2026 | 414.00 | 418.00 | 355.00 | 358.02 | 358.02 | -13.35% | 3,579 |
| Jul 1, 2026 | 444.39 | 444.39 | 408.00 | 413.19 | 413.19 | -7.35% | 1,260 |
| Jun 30, 2026 | 430.00 | 446.41 | 416.00 | 445.96 | 445.96 | 7.23% | 664 |
| Jun 29, 2026 | 407.75 | 415.89 | 383.91 | 415.89 | 415.89 | 7.30% | 291 |
| Jun 26, 2026 | 409.50 | 410.00 | 383.63 | 387.59 | 387.59 | -4.65% | 288 |
| Jun 25, 2026 | 398.00 | 416.21 | 382.57 | 406.50 | 406.50 | 6.51% | 252 |
| Jun 24, 2026 | 408.78 | 410.86 | 375.00 | 381.64 | 381.64 | -1.82% | 280 |
| Jun 23, 2026 | 410.03 | 410.86 | 383.38 | 388.72 | 388.72 | -7.12% | 676 |
| Jun 22, 2026 | 398.92 | 421.76 | 388.58 | 418.52 | 418.52 | 4.34% | 1,122 |
| Jun 18, 2026 | 375.64 | 402.49 | 373.00 | 401.12 | 401.12 | 7.31% | 477 |
| Jun 17, 2026 | 367.35 | 388.79 | 355.78 | 373.78 | 373.78 | 0.01% | 330 |
| Jun 16, 2026 | 379.26 | 380.00 | 365.80 | 373.74 | 373.74 | 0.04% | 313 |
| Jun 15, 2026 | 365.55 | 386.68 | 358.50 | 373.58 | 373.58 | 4.60% | 377 |
| Jun 12, 2026 | 347.00 | 359.85 | 332.81 | 357.15 | 357.15 | 5.51% | 237 |
| Jun 11, 2026 | 316.07 | 343.60 | 316.07 | 338.51 | 338.51 | 7.54% | 216 |
| Jun 10, 2026 | 318.71 | 334.14 | 308.00 | 314.79 | 314.79 | 0.53% | 154 |
| Jun 9, 2026 | 312.09 | 332.05 | 297.82 | 313.12 | 313.12 | -0.33% | 574 |
| Jun 8, 2026 | 299.00 | 324.27 | 298.38 | 314.16 | 314.16 | 3.00% | 148 |
| Jun 5, 2026 | 329.50 | 329.50 | 305.00 | 305.00 | 305.00 | -9.18% | 378 |
| Jun 4, 2026 | 324.03 | 335.83 | 309.25 | 335.83 | 335.83 | -0.73% | 181 |
| Jun 3, 2026 | 335.33 | 341.81 | 326.96 | 338.30 | 338.30 | 2.47% | 414 |
| Jun 2, 2026 | 311.21 | 335.00 | 311.21 | 330.40 | 330.15 | 4.45% | 729 |
| Jun 1, 2026 | 330.00 | 330.00 | 310.20 | 316.31 | 316.07 | -1.31% | 366 |