Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,170.00 | 1,175.60 | 1,164.00 | 1,172.00 | 1,168.75 | 365,229 |
| 2024-06-06 | 1,170.00 | 1,178.00 | 1,164.00 | 1,178.00 | 1,174.73 | 750,320 |
| 2024-06-05 | 1,162.00 | 1,170.00 | 1,154.00 | 1,170.00 | 1,166.76 | 447,443 |
| 2024-06-04 | 1,156.00 | 1,162.00 | 1,148.00 | 1,160.00 | 1,156.78 | 525,072 |
| 2024-06-03 | 1,162.00 | 1,172.00 | 1,156.00 | 1,164.00 | 1,160.77 | 237,436 |
| 2024-05-31 | 1,160.00 | 1,164.00 | 1,150.00 | 1,156.00 | 1,152.79 | 1,031,088 |
| 2024-05-30 | 1,154.00 | 1,164.00 | 1,154.00 | 1,156.00 | 1,152.79 | 806,929 |
| 2024-05-29 | 1,174.00 | 1,176.00 | 1,158.00 | 1,160.00 | 1,156.78 | 279,319 |
| 2024-05-28 | 1,186.00 | 1,196.00 | 1,168.74 | 1,176.00 | 1,172.74 | 538,593 |
| 2024-05-24 | 1,166.00 | 1,186.00 | 1,162.00 | 1,186.00 | 1,182.71 | 765,204 |
| 2024-05-23 | 1,172.00 | 1,188.00 | 1,168.00 | 1,182.00 | 1,178.72 | 694,768 |
| 2024-05-22 | 1,190.00 | 1,190.00 | 1,171.69 | 1,172.00 | 1,168.75 | 216,287 |
| 2024-05-21 | 1,180.00 | 1,198.00 | 1,176.00 | 1,180.00 | 1,176.73 | 388,534 |
| 2024-05-20 | 1,198.00 | 1,218.00 | 1,174.00 | 1,186.00 | 1,182.71 | 193,258 |
| 2024-05-17 | 1,198.00 | 1,214.00 | 1,174.00 | 1,182.00 | 1,178.72 | 177,434 |
| 2024-05-16 | 1,176.00 | 1,194.00 | 1,176.00 | 1,194.00 | 1,190.69 | 862,394 |
| 2024-05-15 | 1,174.00 | 1,188.00 | 1,170.00 | 1,188.00 | 1,184.71 | 416,188 |
| 2024-05-14 | 1,168.00 | 1,180.00 | 1,160.00 | 1,174.00 | 1,170.74 | 371,952 |
| 2024-05-13 | 1,178.00 | 1,188.00 | 1,148.00 | 1,170.00 | 1,166.76 | 273,472 |
| 2024-05-10 | 1,172.00 | 1,186.00 | 1,172.00 | 1,178.00 | 1,174.73 | 168,670 |
| 2024-05-09 | 1,166.00 | 1,182.00 | 1,162.00 | 1,180.00 | 1,176.73 | 556,501 |
| 2024-05-08 | 1,176.00 | 1,182.00 | 1,166.00 | 1,168.00 | 1,164.76 | 333,006 |
| 2024-05-07 | 1,168.00 | 1,182.00 | 1,156.00 | 1,182.00 | 1,178.72 | 365,913 |
| 2024-05-03 | 1,150.00 | 1,172.00 | 1,138.00 | 1,160.00 | 1,156.78 | 219,388 |
| 2024-05-02 | 1,160.00 | 1,160.00 | 1,142.00 | 1,152.00 | 1,148.81 | 292,658 |
| 2024-05-01 | 1,138.00 | 1,158.00 | 1,130.00 | 1,148.00 | 1,144.82 | 160,572 |
| 2024-04-30 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,154.79 | 377,721 |
| 2024-04-29 | 1,142.00 | 1,160.00 | 1,116.00 | 1,154.00 | 1,150.80 | 446,101 |
| 2024-04-26 | 1,128.00 | 1,146.00 | 1,116.00 | 1,146.00 | 1,142.82 | 514,379 |
| 2024-04-25 | 1,128.00 | 1,146.00 | 1,107.60 | 1,116.00 | 1,112.91 | 234,787 |
| 2024-04-24 | 1,130.00 | 1,144.00 | 1,130.00 | 1,138.00 | 1,134.84 | 617,769 |
| 2024-04-23 | 1,116.00 | 1,132.00 | 1,112.00 | 1,128.00 | 1,124.87 | 401,924 |
| 2024-04-22 | 1,120.00 | 1,121.99 | 1,108.00 | 1,118.00 | 1,114.90 | 215,329 |
| 2024-04-19 | 1,112.00 | 1,120.42 | 1,102.00 | 1,116.00 | 1,112.91 | 526,013 |
| 2024-04-18 | 1,120.00 | 1,136.56 | 1,112.00 | 1,128.00 | 1,124.87 | 863,105 |
| 2024-04-17 | 1,116.00 | 1,130.00 | 1,114.00 | 1,122.00 | 1,118.89 | 661,729 |
| 2024-04-16 | 1,124.00 | 1,126.20 | 1,116.00 | 1,116.00 | 1,112.91 | 233,261 |
| 2024-04-15 | 1,144.00 | 1,155.72 | 1,134.00 | 1,140.00 | 1,136.84 | 270,128 |
| 2024-04-12 | 1,152.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,136.84 | 222,022 |
| 2024-04-11 | 1,150.00 | 1,152.00 | 1,135.32 | 1,142.00 | 1,138.83 | 560,204 |
| 2024-04-10 | 1,150.00 | 1,158.00 | 1,137.61 | 1,142.00 | 1,138.83 | 371,267 |
| 2024-04-09 | 1,142.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,144.82 | 755,150 |
| 2024-04-08 | 1,124.00 | 1,148.78 | 1,124.00 | 1,142.00 | 1,138.83 | 349,414 |
| 2024-04-05 | 1,124.00 | 1,142.00 | 1,122.00 | 1,142.00 | 1,138.83 | 642,975 |
| 2024-04-04 | 1,120.00 | 1,146.00 | 1,120.00 | 1,138.00 | 1,134.84 | 435,461 |
| 2024-04-03 | 1,126.00 | 1,138.00 | 1,122.50 | 1,132.00 | 1,128.86 | 415,703 |
| 2024-04-02 | 1,140.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,124.87 | 559,288 |
| 2024-03-28 | 1,124.00 | 1,148.00 | 1,124.00 | 1,148.00 | 1,144.82 | 982,638 |
| 2024-03-27 | 1,126.00 | 1,142.00 | 1,124.00 | 1,132.00 | 1,128.86 | 373,442 |
| 2024-03-26 | 1,132.00 | 1,142.00 | 1,125.66 | 1,142.00 | 1,138.83 | 804,658 |
| 2024-03-25 | 1,130.00 | 1,143.44 | 1,126.84 | 1,130.00 | 1,126.87 | 432,255 |
| 2024-03-22 | 1,142.00 | 1,146.00 | 1,132.67 | 1,142.00 | 1,138.83 | 641,054 |
| 2024-03-21 | 1,130.00 | 1,140.00 | 1,121.58 | 1,138.00 | 1,134.84 | 410,150 |
| 2024-03-20 | 1,108.00 | 1,122.00 | 1,106.06 | 1,122.00 | 1,118.89 | 701,455 |
| 2024-03-19 | 1,102.00 | 1,112.00 | 1,098.00 | 1,112.00 | 1,108.92 | 956,139 |
| 2024-03-18 | 1,108.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,102.93 | 359,426 |
| 2024-03-15 | 1,102.00 | 1,114.00 | 1,101.20 | 1,114.00 | 1,110.91 | 797,044 |
| 2024-03-14 | 1,102.00 | 1,114.00 | 1,100.88 | 1,114.00 | 1,110.91 | 1,185,175 |
| 2024-03-13 | 1,106.00 | 1,114.00 | 1,102.93 | 1,104.00 | 1,100.94 | 487,676 |
| 2024-03-12 | 1,102.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,104.93 | 1,275,695 |
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.