Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,154.00 | 1,166.32 | 1,152.00 | 1,160.00 | 1,158.94 | 517,144 |
| 2024-08-29 | 1,152.00 | 1,159.13 | 1,142.00 | 1,158.00 | 1,156.94 | 231,557 |
| 2024-08-28 | 1,156.00 | 1,166.00 | 1,148.00 | 1,154.00 | 1,152.94 | 620,320 |
| 2024-08-27 | 1,152.00 | 1,164.00 | 1,150.00 | 1,160.00 | 1,158.94 | 548,311 |
| 2024-08-23 | 1,166.00 | 1,170.00 | 1,158.00 | 1,170.00 | 1,168.93 | 562,841 |
| 2024-08-22 | 1,164.00 | 1,174.00 | 1,161.14 | 1,168.00 | 1,166.93 | 364,859 |
| 2024-08-21 | 1,158.00 | 1,170.00 | 1,136.00 | 1,162.00 | 1,160.94 | 256,414 |
| 2024-08-20 | 1,164.00 | 1,176.00 | 1,160.12 | 1,168.00 | 1,166.93 | 494,960 |
| 2024-08-19 | 1,172.00 | 1,180.00 | 1,160.00 | 1,162.00 | 1,160.94 | 358,937 |
| 2024-08-16 | 1,166.00 | 1,188.00 | 1,156.43 | 1,174.00 | 1,172.92 | 542,343 |
| 2024-08-15 | 1,144.00 | 1,166.00 | 1,136.00 | 1,164.00 | 1,162.93 | 587,949 |
| 2024-08-14 | 1,144.00 | 1,150.00 | 1,135.50 | 1,144.00 | 1,142.95 | 551,182 |
| 2024-08-13 | 1,132.00 | 1,148.00 | 1,132.00 | 1,142.00 | 1,140.95 | 316,375 |
| 2024-08-12 | 1,144.00 | 1,148.00 | 1,132.00 | 1,140.00 | 1,138.96 | 360,172 |
| 2024-08-09 | 1,120.00 | 1,138.12 | 1,120.00 | 1,138.00 | 1,136.96 | 416,672 |
| 2024-08-08 | 1,116.00 | 1,132.00 | 1,100.00 | 1,132.00 | 1,130.96 | 535,795 |
| 2024-08-07 | 1,126.00 | 1,140.00 | 1,124.00 | 1,130.00 | 1,126.87 | 162,796 |
| 2024-08-06 | 1,110.00 | 1,122.00 | 1,086.47 | 1,120.00 | 1,116.89 | 680,475 |
| 2024-08-05 | 1,100.00 | 1,104.00 | 1,072.80 | 1,096.00 | 1,092.96 | 388,290 |
| 2024-08-02 | 1,156.00 | 1,166.33 | 1,120.01 | 1,130.00 | 1,126.87 | 602,230 |
| 2024-08-01 | 1,190.00 | 1,194.00 | 1,166.00 | 1,176.00 | 1,172.74 | 463,835 |
| 2024-07-31 | 1,180.00 | 1,184.00 | 1,174.00 | 1,178.00 | 1,174.73 | 311,047 |
| 2024-07-30 | 1,158.00 | 1,176.00 | 1,150.00 | 1,170.00 | 1,166.76 | 237,191 |
| 2024-07-29 | 1,162.00 | 1,174.00 | 1,154.00 | 1,162.00 | 1,158.78 | 271,655 |
| 2024-07-26 | 1,132.00 | 1,160.00 | 1,132.00 | 1,160.00 | 1,156.78 | 281,037 |
| 2024-07-25 | 1,142.00 | 1,146.00 | 1,128.00 | 1,142.00 | 1,138.83 | 519,665 |
| 2024-07-24 | 1,154.00 | 1,164.00 | 1,146.00 | 1,146.00 | 1,142.82 | 206,163 |
| 2024-07-23 | 1,168.00 | 1,174.09 | 1,160.00 | 1,168.00 | 1,164.76 | 477,338 |
| 2024-07-22 | 1,174.00 | 1,182.00 | 1,160.00 | 1,160.00 | 1,156.78 | 297,033 |
| 2024-07-19 | 1,166.00 | 1,181.96 | 1,164.72 | 1,166.00 | 1,162.77 | 206,099 |
| 2024-07-18 | 1,180.00 | 1,182.38 | 1,166.00 | 1,176.00 | 1,172.74 | 580,458 |
| 2024-07-17 | 1,182.00 | 1,192.00 | 1,172.00 | 1,172.00 | 1,168.75 | 132,135 |
| 2024-07-16 | 1,182.00 | 1,198.00 | 1,160.00 | 1,198.00 | 1,194.68 | 599,898 |
| 2024-07-15 | 1,182.00 | 1,190.00 | 1,179.96 | 1,190.00 | 1,186.70 | 215,828 |
| 2024-07-12 | 1,188.00 | 1,192.00 | 1,182.78 | 1,192.00 | 1,188.69 | 269,250 |
| 2024-07-11 | 1,182.00 | 1,194.00 | 1,179.62 | 1,188.00 | 1,184.71 | 831,459 |
| 2024-07-10 | 1,180.00 | 1,192.00 | 1,175.36 | 1,186.00 | 1,182.71 | 525,780 |
| 2024-07-09 | 1,174.00 | 1,184.00 | 1,166.00 | 1,184.00 | 1,180.72 | 764,107 |
| 2024-07-08 | 1,180.00 | 1,182.00 | 1,170.00 | 1,172.00 | 1,168.75 | 448,108 |
| 2024-07-05 | 1,174.00 | 1,182.00 | 1,166.00 | 1,180.00 | 1,176.73 | 702,891 |
| 2024-07-04 | 1,176.00 | 1,178.00 | 1,164.00 | 1,174.00 | 1,170.74 | 254,945 |
| 2024-07-03 | 1,174.00 | 1,176.00 | 1,162.00 | 1,170.00 | 1,166.76 | 432,014 |
| 2024-07-02 | 1,160.00 | 1,166.00 | 1,154.00 | 1,166.00 | 1,162.77 | 620,109 |
| 2024-07-01 | 1,170.00 | 1,182.00 | 1,158.00 | 1,158.00 | 1,154.79 | 252,500 |
| 2024-06-28 | 1,186.00 | 1,186.00 | 1,173.76 | 1,182.00 | 1,178.72 | 929,900 |
| 2024-06-27 | 1,174.00 | 1,180.00 | 1,165.74 | 1,178.00 | 1,174.73 | 1,200,903 |
| 2024-06-26 | 1,166.00 | 1,178.00 | 1,160.00 | 1,178.00 | 1,174.73 | 821,683 |
| 2024-06-25 | 1,160.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,162.77 | 634,977 |
| 2024-06-24 | 1,170.00 | 1,174.00 | 1,161.50 | 1,164.00 | 1,160.77 | 412,896 |
| 2024-06-21 | 1,176.00 | 1,176.00 | 1,162.00 | 1,170.00 | 1,166.76 | 951,526 |
| 2024-06-20 | 1,170.00 | 1,180.00 | 1,170.00 | 1,174.00 | 1,170.74 | 242,014 |
| 2024-06-19 | 1,172.00 | 1,178.00 | 1,162.00 | 1,170.00 | 1,166.76 | 462,495 |
| 2024-06-18 | 1,162.00 | 1,182.00 | 1,162.00 | 1,182.00 | 1,178.72 | 886,602 |
| 2024-06-17 | 1,170.00 | 1,174.00 | 1,160.89 | 1,166.00 | 1,162.77 | 251,834 |
| 2024-06-14 | 1,174.00 | 1,174.00 | 1,156.00 | 1,170.00 | 1,166.76 | 750,278 |
| 2024-06-13 | 1,152.00 | 1,166.00 | 1,152.00 | 1,166.00 | 1,162.77 | 714,331 |
| 2024-06-12 | 1,150.00 | 1,172.00 | 1,150.00 | 1,164.00 | 1,160.77 | 222,423 |
| 2024-06-11 | 1,166.00 | 1,171.74 | 1,154.00 | 1,154.00 | 1,150.80 | 222,607 |
| 2024-06-10 | 1,172.00 | 1,172.00 | 1,157.91 | 1,166.00 | 1,162.77 | 619,220 |
| 2024-06-07 | 1,170.00 | 1,175.60 | 1,164.00 | 1,172.00 | 1,168.75 | 365,229 |
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.