Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 971.00 | 975.00 | 950.50 | 963.50 | 955.54 | 153,396 |
| 2022-07-11 | 965.00 | 974.50 | 960.50 | 966.50 | 958.51 | 242,233 |
| 2022-07-08 | 984.50 | 984.50 | 964.94 | 981.00 | 972.89 | 276,984 |
| 2022-07-07 | 957.00 | 979.00 | 957.00 | 977.00 | 968.93 | 278,073 |
| 2022-07-06 | 955.00 | 966.00 | 946.00 | 957.50 | 949.59 | 234,644 |
| 2022-07-05 | 929.00 | 939.00 | 922.50 | 936.00 | 928.27 | 196,696 |
| 2022-07-04 | 939.50 | 941.00 | 927.50 | 930.00 | 922.31 | 144,996 |
| 2022-07-01 | 920.00 | 941.74 | 920.00 | 933.00 | 925.29 | 405,616 |
| 2022-06-30 | 936.50 | 936.50 | 909.50 | 930.00 | 922.31 | 146,721 |
| 2022-06-29 | 941.50 | 945.00 | 922.00 | 945.00 | 937.19 | 626,219 |
| 2022-06-28 | 957.50 | 962.00 | 938.50 | 945.50 | 937.69 | 266,101 |
| 2022-06-27 | 942.00 | 955.50 | 932.00 | 954.00 | 946.12 | 890,351 |
| 2022-06-24 | 917.00 | 936.00 | 908.50 | 934.50 | 926.78 | 331,915 |
| 2022-06-23 | 908.00 | 910.00 | 893.00 | 906.50 | 899.01 | 667,313 |
| 2022-06-22 | 895.00 | 905.00 | 875.00 | 905.00 | 897.52 | 864,022 |
| 2022-06-21 | 894.00 | 909.94 | 889.25 | 906.50 | 899.01 | 785,679 |
| 2022-06-20 | 886.50 | 900.63 | 883.00 | 890.50 | 883.14 | 465,930 |
| 2022-06-17 | 888.00 | 899.00 | 882.50 | 896.50 | 889.09 | 878,536 |
| 2022-06-16 | 906.50 | 922.80 | 879.50 | 888.00 | 880.66 | 1,695,450 |
| 2022-06-15 | 930.00 | 930.00 | 910.50 | 926.00 | 918.35 | 478,771 |
| 2022-06-14 | 919.00 | 924.00 | 904.00 | 908.00 | 900.50 | 421,526 |
| 2022-06-13 | 937.50 | 937.50 | 906.00 | 909.00 | 901.49 | 618,227 |
| 2022-06-10 | 968.50 | 979.70 | 941.50 | 942.00 | 934.22 | 267,668 |
| 2022-06-09 | 1,009.00 | 1,009.00 | 978.00 | 978.00 | 969.92 | 432,269 |
| 2022-06-08 | 987.00 | 1,005.00 | 984.50 | 1,005.00 | 996.70 | 463,286 |
| 2022-06-07 | 1,000.00 | 1,000.00 | 976.00 | 982.00 | 973.89 | 578,725 |
| 2022-06-06 | 978.00 | 998.50 | 978.00 | 998.00 | 989.75 | 1,016,244 |
| 2022-06-01 | 987.00 | 994.85 | 974.00 | 975.00 | 966.94 | 242,947 |
| 2022-05-31 | 1,003.00 | 1,003.00 | 977.00 | 987.00 | 978.84 | 501,141 |
| 2022-05-30 | 978.50 | 1,000.00 | 976.50 | 997.00 | 988.76 | 815,942 |
| 2022-05-27 | 953.00 | 978.50 | 938.37 | 976.00 | 967.93 | 569,375 |
| 2022-05-26 | 932.00 | 958.00 | 932.00 | 956.00 | 948.10 | 388,821 |
| 2022-05-25 | 926.00 | 942.50 | 920.50 | 940.00 | 932.23 | 1,139,971 |
| 2022-05-24 | 938.00 | 951.50 | 924.03 | 928.00 | 920.33 | 1,450,349 |
| 2022-05-23 | 955.00 | 964.08 | 942.28 | 952.00 | 944.13 | 455,297 |
| 2022-05-20 | 965.50 | 977.00 | 943.50 | 945.00 | 937.19 | 338,639 |
| 2022-05-19 | 951.50 | 958.00 | 931.50 | 958.00 | 950.08 | 533,931 |
| 2022-05-18 | 979.00 | 982.50 | 965.00 | 967.00 | 959.01 | 514,900 |
| 2022-05-17 | 970.00 | 975.00 | 956.00 | 975.00 | 966.94 | 746,955 |
| 2022-05-16 | 970.00 | 980.00 | 956.86 | 966.00 | 958.02 | 633,740 |
| 2022-05-13 | 957.50 | 975.00 | 946.00 | 970.00 | 961.98 | 590,055 |
| 2022-05-12 | 929.50 | 969.88 | 914.50 | 941.00 | 933.22 | 816,563 |
| 2022-05-11 | 960.00 | 964.00 | 943.00 | 951.50 | 943.64 | 855,226 |
| 2022-05-10 | 965.00 | 974.00 | 947.00 | 947.00 | 939.17 | 540,359 |
| 2022-05-09 | 987.00 | 995.02 | 959.86 | 963.50 | 955.54 | 970,222 |
| 2022-05-06 | 1,002.00 | 1,010.00 | 973.78 | 1,000.00 | 991.74 | 1,403,730 |
| 2022-05-05 | 1,035.00 | 1,047.47 | 1,003.00 | 1,007.00 | 998.68 | 858,827 |
| 2022-05-04 | 1,020.00 | 1,032.00 | 1,005.00 | 1,015.00 | 1,006.61 | 1,199,861 |
| 2022-05-03 | 1,040.00 | 1,049.00 | 1,022.74 | 1,028.00 | 1,019.51 | 419,099 |
| 2022-04-29 | 1,044.00 | 1,052.40 | 1,035.30 | 1,051.00 | 1,042.32 | 1,353,362 |
| 2022-04-28 | 1,034.00 | 1,041.00 | 1,026.00 | 1,035.00 | 1,026.45 | 768,596 |
| 2022-04-27 | 1,030.00 | 1,030.00 | 1,009.96 | 1,025.00 | 1,016.53 | 1,109,454 |
| 2022-04-26 | 1,045.00 | 1,045.00 | 1,014.00 | 1,033.00 | 1,024.46 | 1,498,160 |
| 2022-04-25 | 1,020.00 | 1,034.00 | 1,008.00 | 1,034.00 | 1,025.46 | 1,356,003 |
| 2022-04-22 | 1,043.00 | 1,053.00 | 1,029.00 | 1,044.00 | 1,035.37 | 1,365,233 |
| 2022-04-21 | 1,062.00 | 1,068.00 | 1,050.00 | 1,053.00 | 1,044.30 | 370,189 |
| 2022-04-20 | 1,055.00 | 1,066.00 | 1,051.88 | 1,054.00 | 1,045.29 | 466,186 |
| 2022-04-19 | 1,064.00 | 1,069.00 | 1,040.16 | 1,061.00 | 1,052.23 | 475,097 |
| 2022-04-14 | 1,075.00 | 1,083.00 | 1,066.00 | 1,066.00 | 1,057.19 | 330,065 |
| 2022-04-13 | 1,084.00 | 1,084.00 | 1,064.84 | 1,081.00 | 1,072.07 | 494,766 |
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.