MKS Inc. (LON:0JWG)
London · Delayed Price · Currency is GBP · Price in USD 338.05
+7.90 (2.39%)
At close: Jun 3, 2026
LON:0JWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 299.99 | 302.70 | 280.93 | 286.49 | 286.27 | -1.00% | 1,131 |
| May 4, 2026 | 280.48 | 289.39 | 272.05 | 289.39 | 289.17 | 4.56% | 156 |
| May 1, 2026 | 281.92 | 287.00 | 274.00 | 276.77 | 276.56 | -0.82% | 771 |
| Apr 30, 2026 | 260.00 | 280.00 | 260.00 | 279.05 | 278.84 | 5.63% | 545 |
| Apr 29, 2026 | 267.87 | 281.03 | 263.44 | 264.16 | 263.96 | -1.69% | 135 |
| Apr 28, 2026 | 270.77 | 277.00 | 264.40 | 268.69 | 268.49 | -1.71% | 247 |
| Apr 27, 2026 | 288.75 | 288.75 | 269.78 | 273.36 | 273.16 | -4.05% | 319 |
| Apr 24, 2026 | 280.71 | 297.31 | 280.56 | 284.90 | 284.69 | 0.71% | 147 |
| Apr 23, 2026 | 285.05 | 286.58 | 271.39 | 282.90 | 282.69 | 3.15% | 30 |
| Apr 22, 2026 | 285.65 | 285.65 | 268.12 | 274.26 | 274.05 | -1.44% | 367 |
| Apr 21, 2026 | 280.00 | 290.00 | 277.58 | 278.28 | 278.07 | -0.94% | 425 |
| Apr 20, 2026 | 278.80 | 284.73 | 276.00 | 280.91 | 280.70 | 1.12% | 85 |
| Apr 17, 2026 | 279.24 | 282.16 | 269.00 | 277.80 | 277.59 | 3.37% | 310 |
| Apr 16, 2026 | 271.07 | 273.69 | 257.08 | 268.74 | 268.54 | 1.43% | 62 |
| Apr 15, 2026 | 274.30 | 274.30 | 261.47 | 264.96 | 264.76 | -4.10% | 459 |
| Apr 14, 2026 | 283.16 | 286.55 | 269.07 | 276.29 | 276.08 | 2.43% | 358 |
| Apr 13, 2026 | 267.50 | 272.98 | 260.58 | 269.74 | 269.54 | -0.60% | 217 |
| Apr 10, 2026 | 263.33 | 272.72 | 263.33 | 271.36 | 271.16 | 2.49% | 116 |
| Apr 9, 2026 | 253.00 | 266.22 | 253.00 | 264.78 | 264.58 | 2.12% | 479 |
| Apr 8, 2026 | 249.00 | 260.00 | 249.00 | 259.28 | 259.09 | 9.21% | 262 |
| Apr 7, 2026 | 243.26 | 243.26 | 234.38 | 237.42 | 237.24 | 1.25% | 56 |
| Apr 2, 2026 | 229.88 | 238.60 | 219.65 | 234.49 | 234.31 | -1.34% | 287 |
| Apr 1, 2026 | 230.60 | 239.47 | 230.60 | 237.68 | 237.50 | 5.21% | 435 |
| Mar 31, 2026 | 214.57 | 225.91 | 213.57 | 225.91 | 225.74 | 7.10% | 251 |
| Mar 30, 2026 | 215.99 | 231.13 | 210.14 | 210.94 | 210.78 | -4.80% | 128 |
| Mar 27, 2026 | 230.00 | 230.00 | 220.01 | 221.57 | 221.40 | -2.59% | 403 |
| Mar 26, 2026 | 242.00 | 242.00 | 227.45 | 227.45 | 227.28 | -6.50% | 44 |
| Mar 25, 2026 | 249.64 | 255.00 | 235.89 | 243.26 | 243.08 | -1.19% | 144 |
| Mar 24, 2026 | 235.00 | 247.36 | 229.08 | 246.18 | 245.99 | 4.05% | 435 |
| Mar 23, 2026 | 233.00 | 243.50 | 215.06 | 236.59 | 236.41 | 5.85% | 454 |
| Mar 20, 2026 | 227.80 | 237.58 | 223.51 | 223.51 | 223.34 | -5.80% | 328 |