MKS Inc. (LON:0JWG)
London · Delayed Price · Currency is GBP · Price in USD 258.12
+10.13 (4.08%)
At close: Sep 4, 2026
LON:0JWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 257.78 | 261.54 | 254.64 | 258.12 | 258.12 | 4.08% | 152 |
| Sep 3, 2026 | 260.00 | 260.00 | 242.00 | 247.99 | 247.99 | -1.60% | 682 |
| Sep 2, 2026 | 247.00 | 252.60 | 243.00 | 252.02 | 252.02 | 2.02% | 185 |
| Sep 1, 2026 | 257.00 | 257.00 | 244.06 | 247.03 | 247.03 | -4.23% | 261 |
| Aug 31, 2026 | 255.00 | 264.86 | 248.19 | 257.93 | 257.93 | 0.41% | 130 |
| Aug 28, 2026 | 269.36 | 273.35 | 256.31 | 256.88 | 256.88 | -4.93% | 483 |
| Aug 27, 2026 | 283.89 | 286.13 | 269.90 | 270.21 | 270.21 | -0.62% | 60 |
| Aug 26, 2026 | 270.46 | 274.56 | 263.38 | 271.89 | 271.89 | 0.92% | 118 |
| Aug 25, 2026 | 274.50 | 280.52 | 267.36 | 269.40 | 269.40 | -1.04% | 155 |
| Aug 24, 2026 | 263.00 | 275.00 | 263.00 | 272.49 | 272.24 | -2.81% | 333 |
| Aug 21, 2026 | 287.82 | 289.34 | 275.00 | 280.36 | 280.10 | -0.17% | 188 |
| Aug 20, 2026 | 289.79 | 289.79 | 274.95 | 280.85 | 280.59 | -0.69% | 217 |
| Aug 19, 2026 | 294.81 | 311.39 | 279.24 | 282.80 | 282.54 | -4.45% | 210 |
| Aug 18, 2026 | 320.74 | 320.74 | 294.59 | 295.97 | 295.70 | -8.44% | 337 |
| Aug 17, 2026 | 322.15 | 325.12 | 311.82 | 323.24 | 322.94 | 5.33% | 213 |
| Aug 14, 2026 | 315.61 | 320.00 | 300.02 | 306.89 | 306.61 | -2.18% | 97 |
| Aug 13, 2026 | 305.00 | 316.30 | 295.05 | 313.74 | 313.45 | 0.83% | 892 |
| Aug 12, 2026 | 300.00 | 317.74 | 295.00 | 311.15 | 310.86 | 6.24% | 542 |
| Aug 11, 2026 | 292.00 | 309.42 | 290.84 | 292.88 | 292.61 | -0.96% | 86 |
| Aug 10, 2026 | 300.20 | 313.21 | 293.94 | 295.73 | 295.46 | -3.41% | 1,656 |
| Aug 7, 2026 | 303.00 | 309.83 | 298.00 | 306.16 | 305.87 | 3.35% | 164 |
| Aug 6, 2026 | 313.47 | 316.00 | 286.22 | 296.24 | 295.97 | -7.20% | 134 |
| Aug 5, 2026 | 326.00 | 327.33 | 312.00 | 319.21 | 318.92 | -1.30% | 210 |
| Aug 4, 2026 | 307.00 | 330.00 | 307.00 | 323.42 | 323.12 | 4.46% | 331 |
| Aug 3, 2026 | 297.45 | 311.04 | 288.00 | 309.62 | 309.33 | 1.50% | 130 |
| Jul 31, 2026 | 304.50 | 313.92 | 294.71 | 305.04 | 304.76 | 4.50% | 191 |
| Jul 30, 2026 | 268.33 | 297.33 | 257.61 | 291.91 | 291.64 | 7.92% | 593 |
| Jul 29, 2026 | 281.00 | 289.00 | 258.44 | 270.48 | 270.23 | -3.88% | 882 |
| Jul 28, 2026 | 313.00 | 313.00 | 277.39 | 281.40 | 281.14 | -7.76% | 241 |
| Jul 27, 2026 | 338.64 | 338.64 | 300.36 | 305.06 | 304.78 | -8.83% | 189 |
| Jul 24, 2026 | 346.07 | 348.81 | 330.50 | 334.60 | 334.29 | -1.55% | 278 |
| Jul 23, 2026 | 345.91 | 349.00 | 333.00 | 339.86 | 339.55 | -2.81% | 334 |
| Jul 22, 2026 | 352.58 | 352.58 | 327.00 | 349.67 | 349.35 | 1.60% | 103 |
| Jul 21, 2026 | 332.07 | 355.00 | 332.07 | 344.18 | 343.86 | 5.13% | 169 |
| Jul 20, 2026 | 332.50 | 338.30 | 318.75 | 327.38 | 327.08 | -0.11% | 47 |
| Jul 17, 2026 | 327.96 | 330.46 | 307.52 | 327.74 | 327.44 | -0.67% | 595 |
| Jul 16, 2026 | 352.00 | 352.03 | 328.84 | 329.95 | 329.65 | -6.02% | 422 |
| Jul 15, 2026 | 367.70 | 376.00 | 337.00 | 351.08 | 350.76 | -3.32% | 277 |
| Jul 14, 2026 | 351.00 | 375.00 | 351.00 | 363.13 | 362.80 | 4.32% | 134 |
| Jul 13, 2026 | 370.00 | 370.00 | 342.70 | 348.10 | 347.78 | -6.12% | 373 |
| Jul 10, 2026 | 361.40 | 370.78 | 350.00 | 370.78 | 370.44 | -1.85% | 388 |
| Jul 9, 2026 | 350.50 | 383.09 | 350.50 | 377.76 | 377.41 | 7.59% | 561 |
| Jul 8, 2026 | 352.00 | 357.94 | 325.00 | 351.11 | 350.79 | 0.48% | 254 |
| Jul 7, 2026 | 355.08 | 368.06 | 329.02 | 349.44 | 349.12 | -5.84% | 715 |
| Jul 6, 2026 | 386.30 | 386.30 | 368.70 | 371.12 | 370.78 | 3.66% | 738 |
| Jul 2, 2026 | 414.00 | 418.00 | 355.00 | 358.02 | 357.69 | -13.35% | 3,579 |
| Jul 1, 2026 | 444.39 | 444.39 | 408.00 | 413.19 | 412.81 | -7.35% | 1,260 |
| Jun 30, 2026 | 430.00 | 446.41 | 416.00 | 445.96 | 445.55 | 7.23% | 664 |
| Jun 29, 2026 | 407.75 | 415.89 | 383.91 | 415.89 | 415.51 | 7.30% | 291 |
| Jun 26, 2026 | 409.50 | 410.00 | 383.63 | 387.59 | 387.23 | -4.65% | 288 |