Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,638.00 | 1,650.00 | 1,624.40 | 1,636.00 | 1,636.00 | 318,424 |
| 2026-10-16 | 1,658.00 | 1,666.00 | 1,642.00 | 1,642.00 | 1,642.00 | 593,061 |
| 2026-10-15 | 1,664.00 | 1,670.00 | 1,634.00 | 1,664.00 | 1,664.00 | 493,126 |
| 2026-10-14 | 1,660.00 | 1,678.00 | 1,660.00 | 1,678.00 | 1,678.00 | 469,731 |
| 2026-10-13 | 1,680.00 | 1,690.00 | 1,666.00 | 1,666.00 | 1,666.00 | 287,833 |
| 2026-10-12 | 1,692.00 | 1,692.00 | 1,674.00 | 1,688.00 | 1,688.00 | 545,653 |
| 2026-10-09 | 1,680.00 | 1,696.00 | 1,668.00 | 1,682.00 | 1,682.00 | 124,515 |
| 2026-10-08 | 1,664.00 | 1,674.00 | 1,658.80 | 1,674.00 | 1,674.00 | 596,532 |
| 2026-10-07 | 1,668.00 | 1,682.00 | 1,668.00 | 1,670.00 | 1,670.00 | 240,915 |
| 2026-10-06 | 1,678.00 | 1,687.13 | 1,676.72 | 1,682.00 | 1,682.00 | 285,695 |
| 2026-10-05 | 1,654.00 | 1,678.00 | 1,653.94 | 1,678.00 | 1,678.00 | 868,632 |
| 2026-10-02 | 1,634.00 | 1,662.00 | 1,634.00 | 1,648.00 | 1,648.00 | 235,679 |
| 2026-10-01 | 1,658.00 | 1,658.00 | 1,622.25 | 1,636.00 | 1,636.00 | 689,089 |
| 2026-09-30 | 1,644.00 | 1,648.00 | 1,622.00 | 1,642.00 | 1,642.00 | 367,930 |
| 2026-09-29 | 1,638.00 | 1,650.00 | 1,633.05 | 1,644.00 | 1,644.00 | 567,183 |
| 2026-09-28 | 1,640.00 | 1,654.00 | 1,632.00 | 1,632.00 | 1,632.00 | 201,649 |
| 2026-09-25 | 1,650.00 | 1,656.00 | 1,644.00 | 1,652.00 | 1,652.00 | 274,578 |
| 2026-09-24 | 1,630.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 872,427 |
| 2026-09-23 | 1,640.00 | 1,646.00 | 1,632.61 | 1,646.00 | 1,646.00 | 632,336 |
| 2026-09-22 | 1,622.00 | 1,642.00 | 1,596.00 | 1,642.00 | 1,642.00 | 1,102,072 |
| 2026-09-21 | 1,616.00 | 1,630.00 | 1,616.00 | 1,622.00 | 1,622.00 | 556,153 |
| 2026-09-18 | 1,618.00 | 1,626.00 | 1,609.67 | 1,610.00 | 1,610.00 | 531,580 |
| 2026-09-17 | 1,594.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,614.00 | 442,529 |
| 2026-09-16 | 1,590.00 | 1,602.00 | 1,589.72 | 1,598.00 | 1,598.00 | 233,074 |
| 2026-09-15 | 1,596.00 | 1,602.00 | 1,582.00 | 1,590.00 | 1,590.00 | 504,634 |
| 2026-09-14 | 1,620.00 | 1,620.00 | 1,587.00 | 1,594.00 | 1,594.00 | 272,340 |
| 2026-09-11 | 1,586.00 | 1,614.00 | 1,586.00 | 1,608.00 | 1,608.00 | 241,909 |
| 2026-09-10 | 1,600.00 | 1,600.00 | 1,584.80 | 1,598.00 | 1,598.00 | 525,297 |
| 2026-09-09 | 1,600.00 | 1,618.00 | 1,592.00 | 1,598.00 | 1,598.00 | 655,502 |
| 2026-09-08 | 1,628.00 | 1,628.00 | 1,606.00 | 1,620.00 | 1,620.00 | 591,395 |
| 2026-09-07 | 1,616.00 | 1,628.69 | 1,614.00 | 1,618.00 | 1,618.00 | 138,079 |
| 2026-09-04 | 1,630.00 | 1,632.94 | 1,622.00 | 1,626.00 | 1,626.00 | 196,599 |
| 2026-09-03 | 1,608.00 | 1,628.00 | 1,608.00 | 1,628.00 | 1,628.00 | 784,905 |
| 2026-09-02 | 1,624.00 | 1,624.00 | 1,586.00 | 1,616.00 | 1,616.00 | 616,147 |
| 2026-09-01 | 1,628.00 | 1,628.00 | 1,600.00 | 1,604.00 | 1,604.00 | 288,025 |
| 2026-08-28 | 1,632.00 | 1,638.00 | 1,627.44 | 1,636.00 | 1,636.00 | 184,839 |
| 2026-08-27 | 1,628.00 | 1,631.42 | 1,622.00 | 1,628.00 | 1,628.00 | 164,631 |
| 2026-08-26 | 1,602.00 | 1,628.00 | 1,602.00 | 1,624.00 | 1,624.00 | 648,706 |
| 2026-08-25 | 1,600.00 | 1,612.00 | 1,599.00 | 1,612.00 | 1,612.00 | 361,654 |
| 2026-08-24 | 1,608.00 | 1,612.00 | 1,596.00 | 1,598.00 | 1,598.00 | 268,683 |
| 2026-08-21 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 539,365 |
| 2026-08-20 | 1,606.00 | 1,618.00 | 1,588.00 | 1,590.00 | 1,590.00 | 170,622 |
| 2026-08-19 | 1,598.00 | 1,611.31 | 1,598.00 | 1,604.00 | 1,604.00 | 176,926 |
| 2026-08-18 | 1,620.00 | 1,624.00 | 1,604.64 | 1,610.00 | 1,610.00 | 402,660 |
| 2026-08-17 | 1,626.00 | 1,638.00 | 1,620.00 | 1,628.00 | 1,628.00 | 207,757 |
| 2026-08-14 | 1,650.00 | 1,650.00 | 1,630.00 | 1,632.00 | 1,632.00 | 102,419 |
| 2026-08-13 | 1,640.00 | 1,648.00 | 1,634.00 | 1,640.00 | 1,640.00 | 190,694 |
| 2026-08-12 | 1,646.00 | 1,646.00 | 1,633.50 | 1,636.00 | 1,636.00 | 228,968 |
| 2026-08-11 | 1,630.00 | 1,644.00 | 1,624.00 | 1,644.00 | 1,644.00 | 255,748 |
| 2026-08-10 | 1,618.00 | 1,634.00 | 1,616.00 | 1,630.00 | 1,630.00 | 460,704 |
| 2026-08-07 | 1,606.00 | 1,624.00 | 1,606.00 | 1,620.00 | 1,620.00 | 167,856 |
| 2026-08-06 | 1,640.00 | 1,640.00 | 1,614.00 | 1,614.00 | 1,614.00 | 173,417 |
| 2026-08-05 | 1,626.00 | 1,638.00 | 1,622.00 | 1,638.00 | 1,637.10 | 437,322 |
| 2026-08-04 | 1,618.00 | 1,622.00 | 1,604.00 | 1,620.00 | 1,619.11 | 161,974 |
| 2026-08-03 | 1,582.00 | 1,610.00 | 1,582.00 | 1,606.00 | 1,605.12 | 223,431 |
| 2026-07-31 | 1,588.00 | 1,602.00 | 1,576.00 | 1,578.00 | 1,577.13 | 282,135 |
| 2026-07-30 | 1,580.00 | 1,590.00 | 1,560.00 | 1,566.00 | 1,565.14 | 397,294 |
| 2026-07-29 | 1,606.00 | 1,606.00 | 1,578.00 | 1,584.00 | 1,583.13 | 446,658 |
| 2026-07-28 | 1,578.00 | 1,588.00 | 1,564.14 | 1,586.00 | 1,585.13 | 211,038 |
| 2026-07-27 | 1,608.00 | 1,608.00 | 1,580.00 | 1,582.00 | 1,581.13 | 304,052 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0090 GBP |
| 2025-08-07 | 0.0050 GBP |
| 2024-08-08 | 0.0210 GBP |
| 2023-07-27 | 0.0315 GBP |
| 2022-07-28 | 0.0235 GBP |
| 2021-07-29 | 0.0200 GBP |
| 2020-07-30 | 0.0250 GBP |
| 2019-08-01 | 0.0185 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.