MKS Inc. (LON:0JWG)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 211.33
+1.67 (0.80%)
At close: Nov 10, 2026
LON:0JWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 213.71 | 218.00 | 204.00 | 211.33 | 211.33 | 0.80% | 138 |
| Nov 9, 2026 | 193.61 | 210.60 | 189.17 | 209.66 | 209.66 | 9.86% | 274 |
| Nov 6, 2026 | 182.00 | 199.96 | 180.60 | 190.84 | 190.84 | 4.67% | 291 |
| Nov 5, 2026 | 201.60 | 201.60 | 173.57 | 182.33 | 182.33 | -5.07% | 709 |
| Nov 4, 2026 | 205.00 | 207.00 | 191.21 | 192.06 | 192.06 | -7.22% | 243 |
| Nov 3, 2026 | 198.09 | 212.28 | 198.09 | 207.00 | 207.00 | 4.17% | 192 |
| Nov 2, 2026 | 202.58 | 207.58 | 198.08 | 198.71 | 198.71 | 0.22% | 93 |
| Oct 30, 2026 | 206.82 | 210.00 | 196.39 | 198.28 | 198.28 | -7.77% | 115 |
| Oct 29, 2026 | 212.49 | 222.77 | 212.00 | 214.99 | 214.99 | -0.94% | 222 |
| Oct 28, 2026 | 215.00 | 222.44 | 214.30 | 217.04 | 217.04 | 2.62% | 520 |
| Oct 27, 2026 | 199.98 | 212.35 | 199.98 | 211.50 | 211.50 | 3.67% | 168 |
| Oct 26, 2026 | 198.55 | 205.16 | 196.55 | 204.02 | 204.02 | 2.70% | 2,260 |
| Oct 23, 2026 | 201.00 | 201.00 | 192.00 | 198.66 | 198.66 | 1.91% | 334 |
| Oct 22, 2026 | 209.00 | 213.92 | 194.80 | 194.94 | 194.94 | -9.64% | 1,039 |
| Oct 21, 2026 | 220.86 | 220.86 | 214.27 | 215.74 | 215.74 | 1.32% | 282 |
| Oct 20, 2026 | 215.95 | 215.95 | 205.81 | 212.93 | 212.93 | -1.15% | 518 |
| Oct 19, 2026 | 216.37 | 224.51 | 215.41 | 215.41 | 215.41 | -1.59% | 221 |
| Oct 16, 2026 | 229.04 | 236.88 | 218.54 | 218.88 | 218.88 | -2.72% | 459 |
| Oct 15, 2026 | 232.97 | 233.30 | 212.78 | 225.01 | 225.01 | -3.63% | 922 |
| Oct 14, 2026 | 247.58 | 252.88 | 232.71 | 233.49 | 233.49 | -4.38% | 324 |
| Oct 13, 2026 | 246.06 | 249.30 | 239.36 | 244.19 | 244.19 | -3.66% | 452 |
| Oct 12, 2026 | 265.03 | 267.44 | 251.15 | 253.46 | 253.46 | -3.62% | 612 |
| Oct 9, 2026 | 266.00 | 275.38 | 257.00 | 262.99 | 262.99 | -0.10% | 98 |
| Oct 8, 2026 | 267.07 | 274.08 | 259.53 | 263.26 | 263.26 | -2.91% | 1,230 |
| Oct 7, 2026 | 273.00 | 275.00 | 268.55 | 271.14 | 271.14 | -2.92% | 280 |
| Oct 6, 2026 | 281.37 | 287.70 | 276.44 | 279.29 | 279.29 | -1.14% | 357 |
| Oct 5, 2026 | 283.60 | 285.00 | 275.29 | 282.51 | 282.51 | 0.41% | 481 |
| Oct 2, 2026 | 281.10 | 285.00 | 280.16 | 281.36 | 281.36 | 2.75% | 215 |
| Oct 1, 2026 | 272.80 | 275.00 | 260.86 | 273.84 | 273.84 | 3.40% | 373 |
| Sep 30, 2026 | 267.90 | 275.00 | 258.62 | 264.83 | 264.83 | 0.48% | 85 |
| Sep 29, 2026 | 256.75 | 267.00 | 256.75 | 263.58 | 263.58 | 2.01% | 380 |
| Sep 28, 2026 | 255.23 | 260.82 | 251.00 | 258.39 | 258.39 | -0.85% | 88 |
| Sep 25, 2026 | 262.18 | 262.85 | 255.68 | 260.60 | 260.60 | 2.02% | 85 |
| Sep 24, 2026 | 262.73 | 262.73 | 254.78 | 255.43 | 255.43 | -2.12% | 14 |
| Sep 23, 2026 | 259.00 | 268.45 | 253.09 | 260.96 | 260.96 | 1.58% | 260 |
| Sep 22, 2026 | 256.92 | 258.55 | 251.70 | 256.91 | 256.91 | 0.83% | 203 |
| Sep 21, 2026 | 255.81 | 264.90 | 251.82 | 254.80 | 254.80 | 3.05% | 807 |
| Sep 18, 2026 | 241.00 | 248.58 | 241.00 | 247.26 | 247.26 | 2.76% | 272 |
| Sep 17, 2026 | 239.86 | 252.17 | 239.86 | 240.61 | 240.61 | 1.17% | 424 |
| Sep 16, 2026 | 236.72 | 240.00 | 228.10 | 237.83 | 237.83 | 3.54% | 111 |
| Sep 15, 2026 | 238.23 | 250.00 | 228.98 | 229.70 | 229.70 | -4.51% | 120 |
| Sep 14, 2026 | 264.78 | 264.78 | 240.56 | 240.56 | 240.56 | -10.45% | 780 |
| Sep 11, 2026 | 268.85 | 271.31 | 264.94 | 268.62 | 268.62 | 2.92% | 214 |
| Sep 10, 2026 | 262.70 | 265.72 | 255.00 | 261.00 | 261.00 | -2.08% | 59 |
| Sep 9, 2026 | 273.69 | 273.69 | 260.00 | 266.54 | 266.54 | -0.43% | 101 |
| Sep 8, 2026 | 261.00 | 271.91 | 260.04 | 267.69 | 267.69 | 3.71% | 238 |
| 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 |