Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 970.00 | 978.00 | 962.04 | 978.00 | 972.18 | 937,659 |
| 2023-06-26 | 965.00 | 976.48 | 962.00 | 964.00 | 958.27 | 411,329 |
| 2023-06-23 | 977.00 | 985.08 | 971.00 | 971.00 | 965.23 | 238,267 |
| 2023-06-22 | 976.00 | 989.00 | 968.00 | 989.00 | 983.12 | 975,104 |
| 2023-06-21 | 992.00 | 997.68 | 982.00 | 982.00 | 976.16 | 752,381 |
| 2023-06-20 | 993.00 | 1,002.00 | 989.60 | 992.00 | 986.10 | 281,496 |
| 2023-06-19 | 994.00 | 1,012.00 | 994.00 | 995.00 | 989.08 | 241,145 |
| 2023-06-16 | 1,004.00 | 1,016.00 | 1,004.00 | 1,008.00 | 1,002.01 | 378,711 |
| 2023-06-15 | 1,014.00 | 1,014.00 | 1,000.63 | 1,010.00 | 1,003.99 | 149,489 |
| 2023-06-14 | 1,016.00 | 1,016.00 | 1,003.28 | 1,012.00 | 1,005.98 | 453,750 |
| 2023-06-13 | 1,008.00 | 1,014.04 | 999.86 | 1,014.00 | 1,007.97 | 584,395 |
| 2023-06-12 | 999.00 | 1,006.00 | 998.00 | 1,002.00 | 996.04 | 273,506 |
| 2023-06-09 | 999.00 | 1,014.00 | 994.00 | 995.00 | 989.08 | 196,686 |
| 2023-06-08 | 1,010.00 | 1,010.00 | 996.00 | 998.00 | 992.07 | 119,514 |
| 2023-06-07 | 1,012.00 | 1,018.00 | 1,002.32 | 1,012.00 | 1,005.98 | 304,014 |
| 2023-06-06 | 1,018.00 | 1,020.00 | 999.09 | 1,020.00 | 1,013.94 | 201,533 |
| 2023-06-05 | 1,004.00 | 1,018.00 | 988.00 | 1,010.00 | 1,003.99 | 236,973 |
| 2023-06-02 | 988.00 | 1,006.00 | 976.25 | 1,006.00 | 1,000.02 | 233,324 |
| 2023-06-01 | 966.00 | 985.00 | 966.00 | 983.00 | 977.16 | 218,764 |
| 2023-05-31 | 980.00 | 986.00 | 969.00 | 973.00 | 967.21 | 237,434 |
| 2023-05-30 | 987.00 | 999.00 | 985.00 | 985.00 | 979.14 | 302,643 |
| 2023-05-26 | 990.00 | 994.00 | 973.47 | 987.00 | 981.13 | 216,771 |
| 2023-05-25 | 977.00 | 987.75 | 974.00 | 978.00 | 972.18 | 271,359 |
| 2023-05-24 | 986.00 | 993.00 | 972.84 | 979.00 | 973.18 | 216,594 |
| 2023-05-23 | 1,006.00 | 1,006.00 | 995.00 | 995.00 | 989.08 | 258,550 |
| 2023-05-22 | 1,000.00 | 1,008.00 | 995.07 | 1,008.00 | 1,002.01 | 262,978 |
| 2023-05-19 | 1,000.00 | 1,010.00 | 996.00 | 1,002.00 | 996.04 | 288,387 |
| 2023-05-18 | 987.00 | 1,004.00 | 982.32 | 1,004.00 | 998.03 | 500,478 |
| 2023-05-17 | 980.00 | 984.00 | 972.00 | 982.00 | 976.16 | 199,409 |
| 2023-05-16 | 968.00 | 986.00 | 968.00 | 983.00 | 977.16 | 465,559 |
| 2023-05-15 | 987.00 | 987.00 | 973.00 | 978.00 | 972.18 | 393,162 |
| 2023-05-12 | 981.00 | 984.00 | 974.30 | 976.00 | 970.20 | 296,361 |
| 2023-05-11 | 972.00 | 985.00 | 962.67 | 985.00 | 979.14 | 345,240 |
| 2023-05-10 | 964.00 | 972.00 | 958.89 | 972.00 | 966.22 | 735,151 |
| 2023-05-09 | 979.00 | 979.00 | 966.00 | 966.00 | 960.26 | 412,206 |
| 2023-05-05 | 955.00 | 978.00 | 955.00 | 977.00 | 971.19 | 258,290 |
| 2023-05-04 | 964.00 | 979.00 | 960.00 | 970.00 | 964.23 | 268,684 |
| 2023-05-03 | 969.00 | 976.00 | 960.59 | 972.00 | 966.22 | 360,330 |
| 2023-05-02 | 972.00 | 979.00 | 962.00 | 962.00 | 956.28 | 250,160 |
| 2023-04-28 | 961.00 | 975.00 | 960.00 | 975.00 | 969.20 | 998,692 |
| 2023-04-27 | 948.00 | 967.00 | 947.00 | 967.00 | 961.25 | 841,091 |
| 2023-04-26 | 963.00 | 966.00 | 947.36 | 950.00 | 944.35 | 185,339 |
| 2023-04-25 | 955.00 | 967.00 | 952.51 | 967.00 | 961.25 | 1,899,931 |
| 2023-04-24 | 950.00 | 964.00 | 950.00 | 963.00 | 957.27 | 1,107,460 |
| 2023-04-21 | 959.00 | 966.00 | 956.25 | 959.00 | 953.30 | 212,053 |
| 2023-04-20 | 968.00 | 970.00 | 957.27 | 960.00 | 954.29 | 1,305,827 |
| 2023-04-19 | 963.00 | 976.00 | 960.00 | 964.00 | 958.27 | 197,777 |
| 2023-04-18 | 980.00 | 980.00 | 966.00 | 974.00 | 968.21 | 338,822 |
| 2023-04-17 | 972.00 | 980.00 | 967.00 | 967.00 | 961.25 | 252,488 |
| 2023-04-14 | 970.00 | 978.00 | 963.00 | 970.00 | 964.23 | 345,516 |
| 2023-04-13 | 957.00 | 965.00 | 954.00 | 960.00 | 954.29 | 274,981 |
| 2023-04-12 | 957.00 | 974.00 | 953.68 | 958.00 | 952.30 | 263,083 |
| 2023-04-11 | 952.00 | 961.65 | 950.68 | 956.00 | 950.32 | 307,773 |
| 2023-04-06 | 944.00 | 952.00 | 942.00 | 952.00 | 946.34 | 421,154 |
| 2023-04-05 | 940.00 | 953.00 | 939.14 | 948.00 | 942.36 | 630,670 |
| 2023-04-04 | 958.00 | 960.25 | 949.94 | 957.00 | 951.31 | 1,118,835 |
| 2023-04-03 | 955.00 | 969.00 | 954.00 | 954.00 | 948.33 | 364,020 |
| 2023-03-31 | 943.00 | 970.00 | 943.00 | 970.00 | 964.23 | 767,697 |
| 2023-03-30 | 950.00 | 956.00 | 941.00 | 948.00 | 942.36 | 408,419 |
| 2023-03-29 | 941.00 | 946.00 | 930.50 | 946.00 | 940.38 | 1,080,579 |
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.