Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,096.00 | 1,104.17 | 1,091.30 | 1,096.00 | 1,092.96 | 238,733 |
| 2024-03-08 | 1,104.00 | 1,116.00 | 1,101.80 | 1,108.00 | 1,104.93 | 332,646 |
| 2024-03-07 | 1,090.00 | 1,112.00 | 1,090.00 | 1,112.00 | 1,108.92 | 387,922 |
| 2024-03-06 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,096.95 | 256,928 |
| 2024-03-05 | 1,102.00 | 1,106.77 | 1,090.00 | 1,090.00 | 1,086.98 | 220,980 |
| 2024-03-04 | 1,100.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,110.91 | 618,821 |
| 2024-03-01 | 1,098.00 | 1,110.00 | 1,094.00 | 1,106.00 | 1,102.93 | 200,143 |
| 2024-02-29 | 1,074.00 | 1,100.48 | 1,074.00 | 1,100.00 | 1,096.95 | 1,038,339 |
| 2024-02-28 | 1,086.00 | 1,092.00 | 1,080.00 | 1,088.00 | 1,084.98 | 578,483 |
| 2024-02-27 | 1,080.00 | 1,100.00 | 1,080.00 | 1,088.00 | 1,084.98 | 250,508 |
| 2024-02-26 | 1,086.00 | 1,096.00 | 1,083.60 | 1,094.00 | 1,090.97 | 244,902 |
| 2024-02-23 | 1,096.00 | 1,096.00 | 1,083.12 | 1,096.00 | 1,092.96 | 785,936 |
| 2024-02-22 | 1,076.00 | 1,092.00 | 1,072.00 | 1,088.00 | 1,084.98 | 245,399 |
| 2024-02-21 | 1,070.00 | 1,085.50 | 1,064.00 | 1,074.00 | 1,071.02 | 759,923 |
| 2024-02-20 | 1,092.00 | 1,092.00 | 1,068.00 | 1,070.00 | 1,067.03 | 387,120 |
| 2024-02-19 | 1,098.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,080.99 | 482,005 |
| 2024-02-16 | 1,092.00 | 1,102.00 | 1,087.50 | 1,102.00 | 1,098.94 | 724,034 |
| 2024-02-15 | 1,078.00 | 1,090.00 | 1,078.00 | 1,090.00 | 1,086.98 | 650,275 |
| 2024-02-14 | 1,078.00 | 1,080.00 | 1,065.36 | 1,078.00 | 1,075.01 | 585,467 |
| 2024-02-13 | 1,072.00 | 1,089.86 | 1,057.66 | 1,072.00 | 1,069.03 | 720,747 |
| 2024-02-12 | 1,076.00 | 1,090.00 | 1,072.80 | 1,090.00 | 1,086.98 | 838,426 |
| 2024-02-09 | 1,066.00 | 1,080.44 | 1,064.00 | 1,080.00 | 1,077.01 | 614,406 |
| 2024-02-08 | 1,056.00 | 1,074.00 | 1,056.00 | 1,072.00 | 1,069.03 | 668,486 |
| 2024-02-07 | 1,048.00 | 1,064.00 | 1,048.00 | 1,062.00 | 1,059.06 | 278,851 |
| 2024-02-06 | 1,068.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,051.08 | 238,754 |
| 2024-02-05 | 1,050.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,051.08 | 497,020 |
| 2024-02-02 | 1,050.00 | 1,056.00 | 1,036.00 | 1,050.00 | 1,047.09 | 613,391 |
| 2024-02-01 | 1,036.00 | 1,044.40 | 1,029.60 | 1,030.00 | 1,027.14 | 581,974 |
| 2024-01-31 | 1,046.00 | 1,058.08 | 1,036.40 | 1,046.00 | 1,043.10 | 727,488 |
| 2024-01-30 | 1,056.00 | 1,058.00 | 1,042.28 | 1,058.00 | 1,055.07 | 791,170 |
| 2024-01-29 | 1,036.00 | 1,048.00 | 1,036.00 | 1,040.00 | 1,037.12 | 230,042 |
| 2024-01-26 | 1,038.00 | 1,054.00 | 1,036.00 | 1,042.00 | 1,039.11 | 306,243 |
| 2024-01-25 | 1,058.00 | 1,058.00 | 1,036.00 | 1,042.00 | 1,039.11 | 178,838 |
| 2024-01-24 | 1,044.00 | 1,046.00 | 1,036.00 | 1,042.00 | 1,039.11 | 217,650 |
| 2024-01-23 | 1,036.00 | 1,038.50 | 1,020.00 | 1,038.00 | 1,035.12 | 654,798 |
| 2024-01-22 | 1,024.00 | 1,034.16 | 1,018.07 | 1,028.00 | 1,025.15 | 332,306 |
| 2024-01-19 | 1,018.00 | 1,024.00 | 1,008.00 | 1,022.00 | 1,019.17 | 372,113 |
| 2024-01-18 | 1,000.00 | 1,018.00 | 1,000.00 | 1,014.00 | 1,011.19 | 197,759 |
| 2024-01-17 | 1,010.00 | 1,012.00 | 997.00 | 1,006.00 | 1,003.21 | 631,076 |
| 2024-01-16 | 1,004.00 | 1,026.00 | 1,004.00 | 1,020.00 | 1,017.17 | 343,633 |
| 2024-01-15 | 1,019.44 | 1,036.00 | 1,012.95 | 1,020.00 | 1,017.17 | 311,448 |
| 2024-01-12 | 1,024.00 | 1,034.00 | 1,017.12 | 1,020.00 | 1,017.17 | 283,426 |
| 2024-01-11 | 1,018.00 | 1,026.00 | 1,014.00 | 1,022.00 | 1,019.17 | 627,699 |
| 2024-01-10 | 1,018.00 | 1,022.00 | 1,009.40 | 1,014.00 | 1,011.19 | 187,245 |
| 2024-01-09 | 1,012.00 | 1,026.00 | 1,004.00 | 1,014.00 | 1,011.19 | 230,458 |
| 2024-01-08 | 1,016.00 | 1,020.00 | 1,004.14 | 1,010.00 | 1,007.20 | 198,512 |
| 2024-01-05 | 1,022.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,007.20 | 268,661 |
| 2024-01-04 | 1,022.00 | 1,030.00 | 1,014.00 | 1,022.00 | 1,019.17 | 230,960 |
| 2024-01-03 | 1,042.00 | 1,050.00 | 1,022.00 | 1,026.00 | 1,023.15 | 454,580 |
| 2024-01-02 | 1,072.00 | 1,072.00 | 1,043.32 | 1,044.00 | 1,041.10 | 199,502 |
| 2023-12-29 | 1,068.00 | 1,068.00 | 1,056.00 | 1,062.00 | 1,059.06 | 79,747 |
| 2023-12-28 | 1,066.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,057.06 | 173,219 |
| 2023-12-27 | 1,056.00 | 1,066.00 | 1,052.73 | 1,054.00 | 1,051.08 | 178,145 |
| 2023-12-22 | 1,056.00 | 1,056.00 | 1,042.00 | 1,052.00 | 1,049.08 | 101,139 |
| 2023-12-21 | 1,056.00 | 1,064.00 | 1,042.00 | 1,054.00 | 1,051.08 | 138,747 |
| 2023-12-20 | 1,060.00 | 1,063.20 | 1,050.00 | 1,060.00 | 1,057.06 | 718,261 |
| 2023-12-19 | 1,050.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,055.07 | 607,587 |
| 2023-12-18 | 1,042.00 | 1,050.00 | 1,032.00 | 1,038.00 | 1,035.12 | 183,292 |
| 2023-12-15 | 1,030.00 | 1,049.28 | 1,030.00 | 1,048.00 | 1,045.09 | 741,247 |
| 2023-12-14 | 1,042.00 | 1,048.00 | 1,032.00 | 1,038.00 | 1,035.12 | 454,910 |
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.