Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 955.00 | 971.74 | 941.90 | 953.50 | 947.83 | 245,076 |
| 2022-12-30 | 945.00 | 952.50 | 934.90 | 946.00 | 940.38 | 98,662 |
| 2022-12-29 | 947.50 | 952.50 | 934.00 | 952.50 | 946.84 | 110,487 |
| 2022-12-28 | 950.00 | 955.90 | 937.00 | 940.00 | 934.41 | 182,981 |
| 2022-12-23 | 949.50 | 953.50 | 944.50 | 949.00 | 943.36 | 79,000 |
| 2022-12-22 | 962.00 | 966.00 | 943.50 | 945.50 | 939.88 | 243,634 |
| 2022-12-21 | 951.00 | 967.50 | 947.00 | 962.00 | 956.28 | 504,307 |
| 2022-12-20 | 949.50 | 954.00 | 942.00 | 943.50 | 937.89 | 327,090 |
| 2022-12-19 | 968.50 | 974.00 | 953.50 | 953.50 | 947.83 | 209,262 |
| 2022-12-16 | 960.50 | 966.00 | 952.00 | 960.50 | 954.79 | 531,002 |
| 2022-12-15 | 977.00 | 981.88 | 960.65 | 963.00 | 957.27 | 170,512 |
| 2022-12-14 | 998.50 | 998.50 | 983.50 | 986.00 | 980.14 | 264,915 |
| 2022-12-13 | 978.00 | 1,009.00 | 977.00 | 996.00 | 990.08 | 452,399 |
| 2022-12-12 | 994.50 | 994.50 | 973.18 | 979.50 | 973.68 | 182,018 |
| 2022-12-09 | 985.00 | 994.50 | 981.00 | 982.50 | 976.66 | 174,483 |
| 2022-12-08 | 985.00 | 993.00 | 976.00 | 983.50 | 977.65 | 284,272 |
| 2022-12-07 | 989.00 | 989.25 | 971.50 | 977.00 | 971.19 | 387,145 |
| 2022-12-06 | 993.00 | 999.00 | 977.50 | 985.00 | 979.14 | 1,012,921 |
| 2022-12-05 | 1,014.00 | 1,014.00 | 996.99 | 1,005.00 | 999.02 | 153,846 |
| 2022-12-02 | 1,025.00 | 1,025.00 | 987.00 | 1,003.00 | 997.04 | 274,440 |
| 2022-12-01 | 1,017.00 | 1,020.00 | 997.50 | 1,006.00 | 1,000.02 | 543,700 |
| 2022-11-30 | 984.00 | 998.50 | 980.50 | 992.50 | 986.60 | 445,149 |
| 2022-11-29 | 987.50 | 994.00 | 983.50 | 985.00 | 979.14 | 1,030,745 |
| 2022-11-28 | 990.00 | 992.50 | 973.50 | 986.00 | 980.14 | 336,492 |
| 2022-11-25 | 997.00 | 997.00 | 981.00 | 990.50 | 984.61 | 231,848 |
| 2022-11-24 | 989.50 | 1,000.00 | 985.00 | 989.50 | 983.62 | 298,305 |
| 2022-11-23 | 985.00 | 998.00 | 980.63 | 988.50 | 982.62 | 259,681 |
| 2022-11-22 | 985.50 | 998.50 | 978.00 | 988.50 | 982.62 | 552,302 |
| 2022-11-21 | 989.00 | 999.50 | 978.50 | 994.00 | 988.09 | 329,566 |
| 2022-11-18 | 991.50 | 1,012.00 | 984.01 | 989.00 | 983.12 | 213,139 |
| 2022-11-17 | 1,012.00 | 1,012.00 | 985.21 | 993.50 | 987.59 | 223,878 |
| 2022-11-16 | 1,010.00 | 1,031.00 | 995.00 | 1,000.00 | 994.05 | 408,403 |
| 2022-11-15 | 1,018.00 | 1,033.00 | 1,014.29 | 1,022.00 | 1,015.92 | 337,656 |
| 2022-11-14 | 1,020.00 | 1,040.00 | 1,007.00 | 1,019.00 | 1,012.94 | 351,178 |
| 2022-11-11 | 1,011.00 | 1,036.00 | 1,005.46 | 1,030.00 | 1,023.88 | 348,006 |
| 2022-11-10 | 968.50 | 1,010.00 | 965.00 | 1,007.00 | 1,001.01 | 689,246 |
| 2022-11-09 | 965.00 | 987.00 | 965.00 | 974.50 | 968.71 | 122,091 |
| 2022-11-08 | 963.50 | 985.00 | 960.00 | 980.00 | 974.17 | 582,785 |
| 2022-11-07 | 964.50 | 977.50 | 963.50 | 970.00 | 964.23 | 185,058 |
| 2022-11-04 | 981.00 | 991.00 | 961.00 | 970.00 | 964.23 | 431,248 |
| 2022-11-03 | 962.00 | 980.00 | 962.00 | 974.00 | 968.21 | 388,142 |
| 2022-11-02 | 980.00 | 990.00 | 976.50 | 980.50 | 974.67 | 169,723 |
| 2022-11-01 | 969.00 | 997.00 | 964.61 | 988.00 | 982.13 | 229,523 |
| 2022-10-31 | 953.00 | 973.00 | 953.00 | 968.50 | 962.74 | 251,643 |
| 2022-10-28 | 968.50 | 968.50 | 950.66 | 957.00 | 951.31 | 230,911 |
| 2022-10-27 | 969.00 | 984.50 | 964.23 | 971.50 | 965.72 | 199,926 |
| 2022-10-26 | 965.00 | 987.50 | 954.57 | 987.00 | 981.13 | 156,884 |
| 2022-10-25 | 950.00 | 972.50 | 944.44 | 972.50 | 966.72 | 158,318 |
| 2022-10-24 | 962.50 | 963.50 | 934.54 | 942.00 | 936.40 | 178,375 |
| 2022-10-21 | 949.00 | 964.50 | 940.50 | 946.50 | 940.87 | 102,391 |
| 2022-10-20 | 959.50 | 971.00 | 946.50 | 966.50 | 960.75 | 235,969 |
| 2022-10-19 | 966.50 | 980.00 | 955.50 | 967.00 | 961.25 | 410,064 |
| 2022-10-18 | 958.00 | 981.00 | 951.45 | 964.00 | 958.27 | 217,637 |
| 2022-10-17 | 940.00 | 954.00 | 938.91 | 949.00 | 943.36 | 310,757 |
| 2022-10-14 | 949.50 | 967.00 | 943.00 | 943.50 | 937.89 | 211,421 |
| 2022-10-13 | 935.00 | 948.50 | 906.00 | 940.00 | 934.41 | 769,276 |
| 2022-10-12 | 950.50 | 962.00 | 942.00 | 942.00 | 936.40 | 392,814 |
| 2022-10-11 | 960.00 | 968.50 | 939.00 | 954.00 | 948.33 | 1,001,219 |
| 2022-10-10 | 981.50 | 981.50 | 963.00 | 965.50 | 959.76 | 371,995 |
| 2022-10-07 | 1,004.00 | 1,007.00 | 977.45 | 979.50 | 973.68 | 302,980 |
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.