MKS Inc. (LON:0JWG)
London · Delayed Price · Currency is GBP · Price in USD 327.74
-2.21 (-0.67%)
At close: Jul 17, 2026
LON:0JWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 323.41 | 332.97 | 318.10 | 320.51 | 320.27 | -1.29% | 826 |
| May 28, 2026 | 326.26 | 334.27 | 314.69 | 324.70 | 324.46 | -0.38% | 449 |
| May 27, 2026 | 335.00 | 349.47 | 320.99 | 325.95 | 325.71 | -1.90% | 443 |
| May 26, 2026 | 325.00 | 337.66 | 322.00 | 332.25 | 332.00 | 3.58% | 1,057 |
| May 22, 2026 | 325.67 | 330.00 | 310.23 | 320.76 | 320.52 | 2.37% | 440 |
| May 21, 2026 | 312.28 | 315.00 | 305.01 | 313.32 | 313.08 | 1.60% | 240 |
| May 20, 2026 | 289.00 | 312.93 | 289.00 | 308.38 | 308.15 | 5.81% | 237 |
| May 19, 2026 | 288.14 | 298.11 | 279.84 | 291.44 | 291.22 | 0.44% | 453 |
| May 18, 2026 | 303.00 | 317.29 | 290.00 | 290.15 | 289.93 | -4.41% | 1,396 |
| May 15, 2026 | 318.00 | 318.00 | 295.00 | 303.55 | 303.32 | -2.56% | 438 |
| May 14, 2026 | 317.37 | 328.24 | 305.33 | 311.54 | 311.31 | -2.88% | 334 |
| May 13, 2026 | 317.00 | 321.04 | 308.33 | 320.79 | 320.55 | 4.87% | 567 |
| May 12, 2026 | 319.36 | 329.20 | 297.34 | 305.90 | 305.67 | -4.33% | 1,689 |
| May 11, 2026 | 322.70 | 328.00 | 313.00 | 319.76 | 319.52 | 0.21% | 1,710 |
| May 8, 2026 | 301.00 | 324.17 | 301.00 | 319.10 | 318.86 | 3.18% | 1,420 |
| May 7, 2026 | 323.00 | 329.26 | 295.44 | 309.27 | 309.04 | 5.63% | 2,310 |
| May 6, 2026 | 288.01 | 299.00 | 280.00 | 292.79 | 292.57 | 2.20% | 363 |