UK markets open in 5 hours 22 minutes

MKS Instruments, Inc. (0JWG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
114.73+2.23 (+1.98%)
At close: 05:34PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024114.44116.23111.50116.23116.23267
24 Apr 2024114.09114.12111.39112.50112.507
23 Apr 2024110.61113.75109.84113.75113.75439
22 Apr 2024108.29110.79107.68110.79110.79660
19 Apr 2024110.09112.40109.44109.44109.44235
18 Apr 2024113.25115.72113.25115.72115.7272
17 Apr 2024119.55120.50115.37116.14116.145
16 Apr 2024120.80120.80118.79118.82118.82140
15 Apr 2024123.35124.92121.86121.86121.8636
12 Apr 2024128.03128.03123.67124.08124.0825
11 Apr 2024124.41126.33124.24126.33126.3324
10 Apr 2024124.95127.40124.95126.17126.17116
09 Apr 2024129.70130.97128.18129.50129.503
08 Apr 2024129.98130.00127.88127.93127.939
05 Apr 2024128.39129.88128.38129.25129.2532
04 Apr 2024134.92134.96133.47133.47133.47107
03 Apr 2024------
02 Apr 2024129.28129.28129.26129.26129.262
28 Mar 2024131.11132.33131.03131.78131.7897
27 Mar 2024126.49131.68126.49131.68131.6836
26 Mar 2024125.64127.34124.89126.46126.4623
25 Mar 2024125.28127.12125.28126.15126.152
22 Mar 2024127.00127.50125.16125.16125.162
21 Mar 2024127.12131.97127.12128.82128.82181
20 Mar 2024119.32122.55119.28122.55122.5533
19 Mar 2024118.51120.73117.76120.73120.73191
18 Mar 2024124.25124.25120.31120.76120.7643
15 Mar 2024122.28122.68121.27122.41122.41102
14 Mar 2024124.25124.37122.14122.14122.1465
13 Mar 2024128.79128.79123.90125.35125.35124
12 Mar 2024128.20129.20127.51129.20129.2012
11 Mar 2024126.61127.39126.00127.07127.07113
08 Mar 2024134.41134.41131.47131.56131.5697
07 Mar 2024130.24133.55129.28133.02133.02137
06 Mar 2024126.96129.31126.71128.42128.42482
05 Mar 2024124.70125.70123.67124.87124.879
04 Mar 2024127.50128.21126.72127.17127.1712
01 Mar 2024122.73127.61121.89127.61127.6186
29 Feb 2024120.55122.17120.55121.95121.9526
28 Feb 2024117.29119.70117.29118.65118.652
27 Feb 2024120.87122.71119.58119.58119.5872,493
26 Feb 2024120.50122.84120.50121.83121.8310
23 Feb 2024123.35123.35120.10120.10120.10112
23 Feb 20240.22 Dividend
22 Feb 2024------
21 Feb 2024117.05118.00116.96117.17117.1742
20 Feb 2024121.49121.49118.88118.88118.88118
19 Feb 2024------
16 Feb 2024123.99126.76122.10126.76126.76228
15 Feb 2024122.10123.66122.08123.44123.443
14 Feb 2024119.40121.19119.40121.19121.19-
13 Feb 2024115.16115.66115.16115.58115.58237
12 Feb 2024119.65122.91118.99121.00121.00151
09 Feb 2024116.15120.29116.15119.52119.52374
08 Feb 2024110.96114.13109.60114.13114.1318
07 Feb 2024107.38108.61106.38107.97107.97125
06 Feb 2024109.13109.45108.14108.14108.145
05 Feb 2024108.04108.06107.98108.04108.048
02 Feb 2024107.19107.38107.19107.38107.38236
01 Feb 2024106.84106.84106.84106.84106.848
31 Jan 2024107.86107.86107.86107.86107.8637
30 Jan 2024110.77110.77110.56110.65110.655
29 Jan 2024109.82109.97109.82109.97109.971
26 Jan 2024110.71111.01110.03110.05110.057
25 Jan 2024114.83114.83113.30113.30113.3094
24 Jan 2024112.61115.22111.95113.38113.38119
23 Jan 2024------
22 Jan 2024109.94109.94109.51109.67109.67222
19 Jan 2024105.31107.01104.61107.01107.01951
18 Jan 2024103.95104.75103.58103.83103.83149
17 Jan 2024100.32100.5998.9899.2999.29255
16 Jan 2024100.63102.00100.00102.00102.00216
15 Jan 2024------
12 Jan 2024104.67104.67101.43101.43101.43188
11 Jan 2024102.86103.18102.86102.86102.8653
10 Jan 2024103.62103.82102.65103.56103.56130
09 Jan 2024101.60102.3799.29102.37102.3792
08 Jan 2024101.54101.54101.54101.54101.5462
05 Jan 202498.3198.3198.0298.0298.023
04 Jan 2024------
03 Jan 202497.9598.9997.2998.9998.99218
02 Jan 2024100.00100.98100.00100.98100.9854
29 Dec 2023104.12104.12102.33102.33102.33-
28 Dec 2023104.11105.32104.11105.32105.32-
27 Dec 2023------
22 Dec 2023100.79101.27100.01100.24100.24270
21 Dec 202397.8997.9197.8997.9197.912
20 Dec 202397.1298.6397.1098.6398.63128
19 Dec 202397.7898.2997.7898.2998.293
18 Dec 202396.4996.4995.3395.4595.4580
15 Dec 202393.0294.5392.1193.8593.85492
14 Dec 202391.6598.3291.6597.7797.77173
13 Dec 202385.6186.8485.6186.6686.6611
12 Dec 202385.5286.6185.5286.6186.61205
11 Dec 202384.6586.0883.8086.0886.0844
08 Dec 202384.3184.3183.6084.1484.143
07 Dec 202382.2982.9581.8982.9582.9511
06 Dec 202382.0083.3182.0082.8182.8116
05 Dec 202383.4683.4681.1081.1081.10301
04 Dec 202383.2083.3382.3482.3482.3430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...