Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 930.00 | 936.00 | 926.00 | 929.50 | 923.97 | 424,341 |
| 2023-03-27 | 940.00 | 949.00 | 929.90 | 930.00 | 924.47 | 454,532 |
| 2023-03-24 | 940.50 | 951.50 | 927.15 | 931.50 | 925.96 | 373,304 |
| 2023-03-23 | 952.00 | 956.50 | 940.50 | 946.50 | 940.87 | 202,202 |
| 2023-03-22 | 945.00 | 952.05 | 929.50 | 952.00 | 946.34 | 979,675 |
| 2023-03-21 | 933.50 | 946.62 | 926.00 | 943.50 | 937.89 | 479,231 |
| 2023-03-20 | 917.00 | 940.50 | 907.57 | 926.50 | 920.99 | 340,658 |
| 2023-03-17 | 936.00 | 951.64 | 932.41 | 935.00 | 929.44 | 798,326 |
| 2023-03-16 | 941.00 | 950.00 | 931.00 | 942.50 | 936.90 | 447,059 |
| 2023-03-15 | 940.00 | 957.80 | 925.50 | 932.00 | 926.46 | 564,723 |
| 2023-03-14 | 942.00 | 958.50 | 933.00 | 952.00 | 946.34 | 448,856 |
| 2023-03-13 | 959.00 | 961.50 | 925.00 | 938.00 | 932.42 | 593,861 |
| 2023-03-10 | 980.00 | 980.50 | 952.00 | 959.50 | 953.79 | 405,635 |
| 2023-03-09 | 990.00 | 997.00 | 983.00 | 995.50 | 989.58 | 674,356 |
| 2023-03-08 | 990.00 | 1,007.00 | 990.00 | 997.00 | 991.07 | 414,720 |
| 2023-03-07 | 1,000.00 | 1,014.00 | 997.00 | 1,004.00 | 998.03 | 328,278 |
| 2023-03-06 | 1,010.00 | 1,011.00 | 1,002.00 | 1,011.00 | 1,004.99 | 429,944 |
| 2023-03-03 | 997.00 | 1,003.00 | 991.09 | 1,001.00 | 995.05 | 377,231 |
| 2023-03-02 | 981.50 | 998.00 | 980.00 | 991.50 | 985.60 | 935,344 |
| 2023-03-01 | 983.00 | 999.50 | 983.00 | 991.50 | 985.60 | 335,838 |
| 2023-02-28 | 982.50 | 989.50 | 977.20 | 984.50 | 978.65 | 373,158 |
| 2023-02-27 | 992.00 | 999.00 | 987.50 | 987.50 | 981.63 | 337,388 |
| 2023-02-24 | 986.00 | 1,002.00 | 980.29 | 990.00 | 984.11 | 443,275 |
| 2023-02-23 | 1,004.00 | 1,009.00 | 991.00 | 991.00 | 985.11 | 284,443 |
| 2023-02-22 | 996.00 | 1,002.00 | 988.94 | 992.50 | 986.60 | 255,066 |
| 2023-02-21 | 1,022.00 | 1,029.00 | 999.42 | 999.50 | 993.56 | 765,475 |
| 2023-02-20 | 1,027.00 | 1,035.60 | 1,023.00 | 1,026.00 | 1,019.90 | 291,508 |
| 2023-02-17 | 1,048.00 | 1,048.00 | 1,024.81 | 1,028.00 | 1,021.89 | 545,780 |
| 2023-02-16 | 1,046.00 | 1,054.00 | 1,037.00 | 1,043.00 | 1,036.80 | 801,736 |
| 2023-02-15 | 1,027.00 | 1,046.00 | 1,019.63 | 1,039.00 | 1,032.82 | 417,591 |
| 2023-02-14 | 1,020.00 | 1,037.00 | 1,020.00 | 1,024.00 | 1,017.91 | 316,987 |
| 2023-02-13 | 1,025.00 | 1,034.00 | 1,023.00 | 1,029.00 | 1,022.88 | 264,800 |
| 2023-02-10 | 1,032.00 | 1,035.90 | 1,011.00 | 1,027.00 | 1,020.89 | 374,634 |
| 2023-02-09 | 1,035.00 | 1,045.10 | 1,035.00 | 1,036.00 | 1,029.84 | 232,314 |
| 2023-02-08 | 1,040.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,029.84 | 649,020 |
| 2023-02-07 | 1,035.00 | 1,051.00 | 1,030.78 | 1,037.00 | 1,030.83 | 232,996 |
| 2023-02-06 | 1,046.00 | 1,056.00 | 1,039.50 | 1,045.00 | 1,038.79 | 291,044 |
| 2023-02-03 | 1,051.00 | 1,069.00 | 1,047.05 | 1,063.00 | 1,056.68 | 214,700 |
| 2023-02-02 | 1,024.00 | 1,063.00 | 1,024.00 | 1,063.00 | 1,056.68 | 296,966 |
| 2023-02-01 | 1,017.00 | 1,027.00 | 1,015.65 | 1,017.00 | 1,010.95 | 329,307 |
| 2023-01-31 | 1,011.00 | 1,019.00 | 1,001.00 | 1,016.00 | 1,009.96 | 211,479 |
| 2023-01-30 | 1,014.00 | 1,024.00 | 1,008.00 | 1,013.00 | 1,006.98 | 325,823 |
| 2023-01-27 | 1,003.00 | 1,027.00 | 1,003.00 | 1,025.00 | 1,018.91 | 271,821 |
| 2023-01-26 | 1,004.00 | 1,021.00 | 1,004.00 | 1,015.00 | 1,008.96 | 375,603 |
| 2023-01-25 | 1,012.00 | 1,015.00 | 996.00 | 1,003.00 | 997.04 | 295,911 |
| 2023-01-24 | 1,013.00 | 1,016.00 | 1,001.12 | 1,010.00 | 1,003.99 | 240,790 |
| 2023-01-23 | 996.50 | 1,011.00 | 982.40 | 1,005.00 | 999.02 | 402,787 |
| 2023-01-20 | 989.00 | 992.00 | 981.50 | 989.00 | 983.12 | 325,462 |
| 2023-01-19 | 990.00 | 990.00 | 975.50 | 982.00 | 976.16 | 380,871 |
| 2023-01-18 | 1,005.00 | 1,008.00 | 991.00 | 991.00 | 985.11 | 319,716 |
| 2023-01-17 | 992.00 | 1,009.00 | 992.00 | 1,002.00 | 996.04 | 512,412 |
| 2023-01-16 | 1,010.00 | 1,010.29 | 994.00 | 1,006.00 | 1,000.02 | 310,355 |
| 2023-01-13 | 1,000.00 | 1,007.00 | 991.00 | 1,004.00 | 998.03 | 315,398 |
| 2023-01-12 | 994.00 | 1,001.00 | 989.41 | 995.00 | 989.08 | 253,054 |
| 2023-01-11 | 968.00 | 992.00 | 968.00 | 991.50 | 985.60 | 380,371 |
| 2023-01-10 | 972.00 | 979.50 | 965.00 | 973.00 | 967.21 | 313,346 |
| 2023-01-09 | 965.00 | 982.00 | 955.00 | 982.00 | 976.16 | 651,540 |
| 2023-01-06 | 959.00 | 971.00 | 955.50 | 962.00 | 956.28 | 272,362 |
| 2023-01-05 | 959.00 | 969.50 | 956.99 | 961.00 | 955.29 | 193,671 |
| 2023-01-04 | 952.00 | 962.50 | 948.55 | 962.50 | 956.78 | 315,716 |
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.