Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 968.50 | 1,009.00 | 968.50 | 1,009.00 | 1,003.00 | 748,726 |
| 2022-10-05 | 988.00 | 989.00 | 971.71 | 989.00 | 983.12 | 701,304 |
| 2022-10-04 | 958.50 | 988.00 | 957.26 | 985.50 | 979.64 | 378,992 |
| 2022-10-03 | 960.00 | 960.00 | 936.14 | 945.00 | 939.38 | 245,909 |
| 2022-09-30 | 945.00 | 971.00 | 939.05 | 970.00 | 964.23 | 678,747 |
| 2022-09-29 | 999.50 | 999.50 | 948.50 | 948.50 | 942.86 | 350,159 |
| 2022-09-28 | 983.50 | 999.00 | 968.00 | 997.50 | 991.57 | 1,181,015 |
| 2022-09-27 | 1,007.00 | 1,010.00 | 988.00 | 988.00 | 982.13 | 320,201 |
| 2022-09-26 | 999.50 | 1,022.00 | 992.00 | 993.00 | 987.10 | 313,286 |
| 2022-09-23 | 985.50 | 1,005.00 | 983.50 | 994.50 | 988.59 | 303,630 |
| 2022-09-22 | 1,017.00 | 1,020.00 | 992.50 | 992.50 | 986.60 | 293,509 |
| 2022-09-21 | 1,015.00 | 1,036.00 | 1,015.00 | 1,028.00 | 1,021.89 | 240,585 |
| 2022-09-20 | 1,025.00 | 1,040.00 | 1,018.00 | 1,028.00 | 1,021.89 | 181,362 |
| 2022-09-16 | 1,020.00 | 1,048.69 | 1,015.85 | 1,031.00 | 1,024.87 | 956,784 |
| 2022-09-15 | 1,037.00 | 1,044.00 | 1,023.50 | 1,035.00 | 1,028.85 | 546,332 |
| 2022-09-14 | 1,024.00 | 1,039.00 | 1,016.00 | 1,039.00 | 1,032.82 | 710,757 |
| 2022-09-13 | 1,066.00 | 1,073.00 | 1,036.00 | 1,037.00 | 1,030.83 | 562,004 |
| 2022-09-12 | 1,054.00 | 1,066.00 | 1,048.00 | 1,064.00 | 1,057.67 | 329,764 |
| 2022-09-09 | 1,040.00 | 1,055.00 | 1,030.47 | 1,052.00 | 1,045.74 | 855,769 |
| 2022-09-08 | 1,000.00 | 1,033.00 | 1,000.00 | 1,032.00 | 1,025.86 | 1,069,981 |
| 2022-09-07 | 992.00 | 1,013.00 | 983.48 | 1,005.00 | 999.02 | 506,513 |
| 2022-09-06 | 1,005.00 | 1,012.00 | 993.00 | 1,000.00 | 994.05 | 374,042 |
| 2022-09-05 | 1,020.00 | 1,020.00 | 999.50 | 1,005.00 | 999.02 | 373,114 |
| 2022-09-02 | 1,001.00 | 1,021.00 | 1,001.00 | 1,021.00 | 1,014.93 | 977,989 |
| 2022-09-01 | 1,022.00 | 1,027.59 | 997.00 | 997.00 | 991.07 | 366,164 |
| 2022-08-31 | 1,031.00 | 1,043.00 | 1,024.00 | 1,032.00 | 1,025.86 | 945,167 |
| 2022-08-30 | 1,049.00 | 1,049.00 | 1,021.00 | 1,030.00 | 1,023.88 | 958,370 |
| 2022-08-26 | 1,058.00 | 1,061.45 | 1,039.00 | 1,055.00 | 1,048.73 | 752,668 |
| 2022-08-25 | 1,052.00 | 1,053.00 | 1,037.84 | 1,052.00 | 1,045.74 | 787,672 |
| 2022-08-24 | 1,042.00 | 1,048.00 | 1,019.00 | 1,048.00 | 1,041.77 | 652,577 |
| 2022-08-23 | 1,039.00 | 1,043.00 | 1,020.00 | 1,033.00 | 1,026.86 | 718,533 |
| 2022-08-22 | 1,071.00 | 1,071.00 | 1,034.00 | 1,035.00 | 1,028.85 | 648,893 |
| 2022-08-19 | 1,080.00 | 1,080.00 | 1,067.00 | 1,076.00 | 1,069.60 | 746,415 |
| 2022-08-18 | 1,089.00 | 1,089.00 | 1,069.00 | 1,082.00 | 1,075.57 | 409,379 |
| 2022-08-17 | 1,086.00 | 1,098.00 | 1,070.00 | 1,084.00 | 1,077.55 | 752,919 |
| 2022-08-16 | 1,096.00 | 1,102.00 | 1,081.00 | 1,091.00 | 1,084.51 | 326,178 |
| 2022-08-15 | 1,086.00 | 1,098.00 | 1,079.69 | 1,098.00 | 1,091.47 | 424,451 |
| 2022-08-12 | 1,074.00 | 1,084.00 | 1,023.73 | 1,084.00 | 1,077.55 | 625,056 |
| 2022-08-11 | 1,064.00 | 1,079.00 | 1,058.00 | 1,079.00 | 1,072.58 | 668,912 |
| 2022-08-10 | 1,038.00 | 1,060.00 | 1,020.36 | 1,060.00 | 1,053.70 | 556,859 |
| 2022-08-09 | 1,049.00 | 1,050.00 | 1,019.00 | 1,044.00 | 1,037.79 | 1,460,283 |
| 2022-08-08 | 1,045.00 | 1,048.00 | 1,028.00 | 1,041.00 | 1,034.81 | 338,489 |
| 2022-08-05 | 1,039.00 | 1,048.00 | 1,019.66 | 1,031.00 | 1,024.87 | 315,690 |
| 2022-08-04 | 1,040.00 | 1,045.00 | 1,025.50 | 1,027.00 | 1,020.89 | 638,357 |
| 2022-08-03 | 1,010.00 | 1,037.00 | 1,009.00 | 1,033.00 | 1,026.86 | 278,524 |
| 2022-08-02 | 1,009.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,003.99 | 179,546 |
| 2022-08-01 | 1,030.00 | 1,045.00 | 1,012.00 | 1,014.00 | 1,007.97 | 322,562 |
| 2022-07-29 | 1,010.00 | 1,031.00 | 1,010.00 | 1,025.00 | 1,018.91 | 261,566 |
| 2022-07-28 | 1,000.00 | 1,018.00 | 995.00 | 1,012.00 | 1,005.98 | 177,484 |
| 2022-07-27 | 993.50 | 1,010.00 | 992.00 | 1,008.00 | 999.67 | 166,431 |
| 2022-07-26 | 1,014.00 | 1,015.00 | 988.00 | 990.50 | 982.32 | 220,367 |
| 2022-07-25 | 1,028.00 | 1,028.00 | 1,004.78 | 1,008.00 | 999.67 | 208,443 |
| 2022-07-22 | 1,025.00 | 1,043.00 | 1,015.00 | 1,025.00 | 1,016.53 | 213,809 |
| 2022-07-21 | 1,002.00 | 1,022.00 | 996.24 | 1,022.00 | 1,013.55 | 300,158 |
| 2022-07-20 | 982.00 | 1,004.00 | 977.60 | 1,000.00 | 991.74 | 368,008 |
| 2022-07-19 | 954.00 | 975.50 | 954.00 | 975.50 | 967.44 | 228,105 |
| 2022-07-18 | 970.00 | 975.00 | 963.65 | 967.50 | 959.51 | 231,400 |
| 2022-07-15 | 962.00 | 962.40 | 936.87 | 960.00 | 952.07 | 200,939 |
| 2022-07-14 | 940.00 | 959.50 | 934.00 | 943.50 | 935.70 | 154,567 |
| 2022-07-13 | 972.50 | 972.50 | 937.50 | 950.00 | 942.15 | 183,471 |
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.