Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 954.00 | 967.00 | 952.00 | 953.00 | 950.36 | 286,528 |
| 2023-09-19 | 964.00 | 964.00 | 952.00 | 952.00 | 949.36 | 193,535 |
| 2023-09-18 | 968.00 | 976.56 | 961.00 | 964.00 | 961.33 | 162,600 |
| 2023-09-15 | 986.00 | 990.44 | 971.00 | 975.00 | 972.30 | 357,805 |
| 2023-09-14 | 965.00 | 983.00 | 956.00 | 983.00 | 980.27 | 315,937 |
| 2023-09-13 | 960.00 | 970.00 | 956.00 | 970.00 | 967.31 | 618,482 |
| 2023-09-12 | 963.00 | 971.00 | 962.00 | 964.00 | 961.33 | 199,318 |
| 2023-09-11 | 959.00 | 970.57 | 959.00 | 960.00 | 957.34 | 251,469 |
| 2023-09-08 | 954.00 | 969.00 | 953.00 | 964.00 | 961.33 | 100,952 |
| 2023-09-07 | 964.00 | 970.00 | 962.00 | 962.00 | 959.33 | 142,952 |
| 2023-09-06 | 959.00 | 972.00 | 959.00 | 972.00 | 969.30 | 488,469 |
| 2023-09-05 | 956.00 | 971.00 | 956.00 | 967.00 | 964.32 | 266,335 |
| 2023-09-04 | 967.00 | 977.00 | 963.81 | 965.00 | 962.32 | 209,680 |
| 2023-09-01 | 977.00 | 977.00 | 962.21 | 968.00 | 965.32 | 269,392 |
| 2023-08-31 | 962.00 | 977.00 | 961.90 | 969.00 | 966.31 | 190,066 |
| 2023-08-30 | 956.00 | 970.00 | 955.00 | 968.00 | 965.32 | 604,677 |
| 2023-08-29 | 958.00 | 969.00 | 954.00 | 964.00 | 961.33 | 235,638 |
| 2023-08-25 | 938.00 | 949.38 | 938.00 | 947.00 | 944.37 | 205,370 |
| 2023-08-24 | 955.00 | 964.00 | 943.00 | 943.00 | 940.39 | 247,281 |
| 2023-08-23 | 944.00 | 953.00 | 941.60 | 953.00 | 950.36 | 161,920 |
| 2023-08-22 | 935.00 | 943.71 | 926.94 | 942.00 | 939.39 | 866,949 |
| 2023-08-21 | 926.00 | 943.00 | 926.00 | 927.00 | 924.43 | 289,685 |
| 2023-08-18 | 942.00 | 944.00 | 927.00 | 928.00 | 925.43 | 274,944 |
| 2023-08-17 | 955.00 | 960.00 | 944.00 | 944.00 | 941.38 | 179,282 |
| 2023-08-16 | 963.00 | 969.35 | 956.00 | 956.00 | 953.35 | 183,818 |
| 2023-08-15 | 974.00 | 974.00 | 963.51 | 968.00 | 965.32 | 384,447 |
| 2023-08-14 | 976.00 | 980.00 | 973.00 | 974.00 | 971.30 | 198,483 |
| 2023-08-11 | 988.00 | 988.00 | 976.00 | 978.00 | 975.29 | 296,039 |
| 2023-08-10 | 992.00 | 992.00 | 978.00 | 992.00 | 989.25 | 574,419 |
| 2023-08-09 | 987.00 | 992.00 | 981.00 | 981.00 | 978.28 | 146,977 |
| 2023-08-08 | 987.00 | 991.00 | 980.00 | 988.00 | 985.26 | 570,086 |
| 2023-08-07 | 987.00 | 994.00 | 984.00 | 984.00 | 981.27 | 279,117 |
| 2023-08-04 | 999.00 | 1,000.00 | 988.06 | 991.00 | 988.25 | 87,610 |
| 2023-08-03 | 989.00 | 995.00 | 981.80 | 989.00 | 986.26 | 440,346 |
| 2023-08-02 | 998.00 | 1,006.00 | 988.17 | 992.00 | 989.25 | 228,766 |
| 2023-08-01 | 1,008.00 | 1,014.00 | 996.63 | 1,014.00 | 1,011.19 | 490,155 |
| 2023-07-31 | 1,006.00 | 1,010.00 | 995.04 | 1,008.00 | 1,005.20 | 255,549 |
| 2023-07-28 | 997.00 | 1,010.00 | 997.00 | 1,010.00 | 1,007.20 | 469,712 |
| 2023-07-27 | 996.00 | 1,010.00 | 988.00 | 1,002.00 | 999.22 | 312,258 |
| 2023-07-26 | 996.00 | 999.00 | 986.00 | 990.00 | 984.11 | 226,967 |
| 2023-07-25 | 993.00 | 1,004.00 | 990.00 | 994.00 | 988.09 | 170,156 |
| 2023-07-24 | 1,004.00 | 1,004.00 | 991.00 | 996.00 | 990.08 | 250,142 |
| 2023-07-21 | 1,004.00 | 1,013.50 | 999.00 | 1,000.00 | 994.05 | 207,408 |
| 2023-07-20 | 1,004.00 | 1,014.00 | 1,001.35 | 1,014.00 | 1,007.97 | 454,118 |
| 2023-07-19 | 991.00 | 1,022.00 | 984.28 | 1,014.00 | 1,007.97 | 320,396 |
| 2023-07-18 | 979.00 | 986.12 | 978.00 | 980.00 | 974.17 | 393,321 |
| 2023-07-17 | 982.00 | 984.43 | 973.00 | 981.00 | 975.17 | 143,726 |
| 2023-07-14 | 985.00 | 988.00 | 981.00 | 983.00 | 977.16 | 229,168 |
| 2023-07-13 | 984.00 | 988.00 | 977.29 | 984.00 | 978.15 | 197,325 |
| 2023-07-12 | 967.00 | 984.28 | 963.90 | 983.00 | 977.16 | 374,833 |
| 2023-07-11 | 950.00 | 967.00 | 950.00 | 966.00 | 960.26 | 186,786 |
| 2023-07-10 | 950.00 | 960.00 | 950.00 | 957.00 | 951.31 | 271,173 |
| 2023-07-07 | 956.00 | 967.00 | 954.00 | 958.00 | 952.30 | 189,937 |
| 2023-07-06 | 971.00 | 977.00 | 953.22 | 957.00 | 951.31 | 465,686 |
| 2023-07-05 | 988.00 | 992.00 | 980.00 | 982.00 | 976.16 | 231,552 |
| 2023-07-04 | 991.00 | 995.00 | 986.00 | 993.00 | 987.10 | 111,318 |
| 2023-07-03 | 991.00 | 1,004.00 | 988.00 | 995.00 | 989.08 | 289,240 |
| 2023-06-30 | 985.00 | 996.00 | 974.00 | 991.00 | 985.11 | 192,535 |
| 2023-06-29 | 987.00 | 996.00 | 982.70 | 989.00 | 983.12 | 297,402 |
| 2023-06-28 | 974.00 | 996.00 | 968.00 | 991.00 | 985.11 | 265,703 |
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.