Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,022.00 | 1,028.06 | 1,014.00 | 1,024.00 | 1,021.16 | 336,079 |
| 2023-12-12 | 1,016.00 | 1,026.00 | 1,010.00 | 1,026.00 | 1,023.15 | 597,722 |
| 2023-12-11 | 994.00 | 1,018.00 | 993.00 | 1,018.00 | 1,015.18 | 337,162 |
| 2023-12-08 | 1,008.00 | 1,030.00 | 1,000.68 | 1,016.00 | 1,013.18 | 193,767 |
| 2023-12-07 | 1,008.00 | 1,032.00 | 997.00 | 1,006.00 | 1,003.21 | 362,017 |
| 2023-12-06 | 1,006.00 | 1,014.00 | 1,001.52 | 1,014.00 | 1,011.19 | 561,926 |
| 2023-12-05 | 978.00 | 1,004.00 | 972.00 | 1,004.00 | 1,001.22 | 542,654 |
| 2023-12-04 | 992.00 | 1,008.00 | 987.92 | 991.00 | 988.25 | 222,140 |
| 2023-12-01 | 994.00 | 1,006.00 | 971.00 | 997.00 | 994.24 | 579,488 |
| 2023-11-30 | 1,008.00 | 1,008.00 | 989.81 | 997.00 | 994.24 | 303,941 |
| 2023-11-29 | 994.00 | 1,012.00 | 991.40 | 1,004.00 | 1,001.22 | 338,852 |
| 2023-11-28 | 1,006.00 | 1,006.00 | 989.90 | 1,006.00 | 1,003.21 | 987,022 |
| 2023-11-27 | 990.00 | 1,002.00 | 986.00 | 998.00 | 995.23 | 232,869 |
| 2023-11-24 | 1,000.00 | 1,001.55 | 988.00 | 995.00 | 992.24 | 271,332 |
| 2023-11-23 | 1,008.00 | 1,010.00 | 991.00 | 1,006.00 | 1,003.21 | 168,137 |
| 2023-11-22 | 997.00 | 1,010.00 | 993.50 | 1,010.00 | 1,007.20 | 977,144 |
| 2023-11-21 | 997.00 | 1,008.00 | 994.00 | 994.00 | 991.24 | 215,767 |
| 2023-11-20 | 994.00 | 1,010.00 | 994.00 | 999.00 | 996.23 | 278,144 |
| 2023-11-17 | 998.00 | 1,005.65 | 997.00 | 1,000.00 | 997.23 | 264,095 |
| 2023-11-16 | 1,002.00 | 1,010.00 | 992.00 | 996.00 | 993.24 | 142,884 |
| 2023-11-15 | 989.00 | 1,010.00 | 978.55 | 1,008.00 | 1,005.20 | 282,157 |
| 2023-11-14 | 970.00 | 991.00 | 949.00 | 991.00 | 988.25 | 326,518 |
| 2023-11-13 | 953.00 | 962.00 | 945.00 | 962.00 | 959.33 | 226,925 |
| 2023-11-10 | 943.00 | 959.32 | 943.00 | 955.00 | 952.35 | 173,949 |
| 2023-11-09 | 954.00 | 967.00 | 947.16 | 967.00 | 964.32 | 606,123 |
| 2023-11-08 | 947.00 | 957.00 | 939.09 | 951.00 | 948.36 | 135,864 |
| 2023-11-07 | 934.00 | 952.00 | 929.57 | 950.00 | 947.37 | 640,839 |
| 2023-11-06 | 931.00 | 950.00 | 931.00 | 941.00 | 938.39 | 176,685 |
| 2023-11-03 | 935.00 | 945.00 | 926.80 | 945.00 | 942.38 | 200,444 |
| 2023-11-02 | 912.00 | 933.00 | 912.00 | 933.00 | 930.41 | 240,593 |
| 2023-11-01 | 904.00 | 909.00 | 894.28 | 907.00 | 904.48 | 244,559 |
| 2023-10-31 | 895.00 | 901.00 | 885.80 | 901.00 | 898.50 | 545,709 |
| 2023-10-30 | 894.00 | 900.00 | 888.00 | 891.00 | 888.53 | 202,983 |
| 2023-10-27 | 887.00 | 896.00 | 883.00 | 892.00 | 889.53 | 803,385 |
| 2023-10-26 | 892.00 | 896.00 | 885.56 | 890.00 | 887.53 | 740,157 |
| 2023-10-25 | 907.00 | 931.00 | 901.98 | 903.00 | 900.50 | 319,204 |
| 2023-10-24 | 903.00 | 915.00 | 898.00 | 911.00 | 908.47 | 301,109 |
| 2023-10-23 | 910.00 | 914.00 | 897.00 | 903.00 | 900.50 | 820,705 |
| 2023-10-20 | 921.00 | 939.00 | 903.00 | 913.00 | 910.47 | 714,634 |
| 2023-10-19 | 925.00 | 929.90 | 921.00 | 929.00 | 926.42 | 555,849 |
| 2023-10-18 | 942.00 | 942.20 | 928.00 | 930.00 | 927.42 | 217,794 |
| 2023-10-17 | 945.00 | 945.00 | 933.00 | 943.00 | 940.39 | 264,668 |
| 2023-10-16 | 931.00 | 943.00 | 918.00 | 935.00 | 932.41 | 228,827 |
| 2023-10-13 | 951.00 | 958.00 | 936.00 | 939.00 | 936.40 | 428,297 |
| 2023-10-12 | 951.00 | 957.00 | 947.00 | 951.00 | 948.36 | 222,916 |
| 2023-10-11 | 940.00 | 948.00 | 930.00 | 947.00 | 944.37 | 586,021 |
| 2023-10-10 | 930.00 | 950.00 | 926.84 | 949.00 | 946.37 | 624,107 |
| 2023-10-09 | 920.00 | 936.35 | 920.00 | 931.00 | 928.42 | 239,514 |
| 2023-10-06 | 919.00 | 936.00 | 880.00 | 934.00 | 931.41 | 736,087 |
| 2023-10-05 | 925.00 | 929.00 | 916.56 | 920.00 | 917.45 | 203,514 |
| 2023-10-04 | 922.00 | 927.00 | 915.00 | 918.00 | 915.45 | 202,493 |
| 2023-10-03 | 940.00 | 940.00 | 926.00 | 929.00 | 926.42 | 470,055 |
| 2023-10-02 | 947.00 | 966.00 | 934.00 | 939.00 | 936.40 | 485,424 |
| 2023-09-29 | 935.00 | 946.19 | 935.00 | 942.00 | 939.39 | 168,725 |
| 2023-09-28 | 925.00 | 935.00 | 924.42 | 935.00 | 932.41 | 92,182 |
| 2023-09-27 | 932.00 | 942.00 | 931.00 | 931.00 | 928.42 | 252,923 |
| 2023-09-26 | 940.00 | 946.00 | 931.00 | 939.00 | 936.40 | 589,639 |
| 2023-09-25 | 940.00 | 948.00 | 936.01 | 939.00 | 936.40 | 240,697 |
| 2023-09-22 | 950.00 | 950.00 | 935.00 | 950.00 | 947.37 | 810,602 |
| 2023-09-21 | 947.00 | 953.00 | 940.40 | 942.00 | 939.39 | 239,852 |
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.