Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,582.00 | 1,582.00 | 1,567.99 | 1,580.00 | 1,579.13 | 177,352 |
| 2026-07-23 | 1,588.00 | 1,598.00 | 1,574.85 | 1,586.00 | 1,585.13 | 570,210 |
| 2026-07-22 | 1,584.00 | 1,600.00 | 1,578.19 | 1,600.00 | 1,599.12 | 507,335 |
| 2026-07-21 | 1,586.00 | 1,604.00 | 1,586.00 | 1,596.00 | 1,595.12 | 349,029 |
| 2026-07-20 | 1,576.00 | 1,600.00 | 1,576.00 | 1,594.00 | 1,593.12 | 173,532 |
| 2026-07-17 | 1,618.00 | 1,618.00 | 1,580.00 | 1,592.00 | 1,591.13 | 312,236 |
| 2026-07-16 | 1,632.00 | 1,634.00 | 1,610.00 | 1,620.00 | 1,619.11 | 185,397 |
| 2026-07-15 | 1,626.00 | 1,634.00 | 1,620.00 | 1,632.00 | 1,631.10 | 400,518 |
| 2026-07-14 | 1,620.00 | 1,626.00 | 1,608.00 | 1,622.00 | 1,621.11 | 215,530 |
| 2026-07-13 | 1,628.00 | 1,634.32 | 1,620.40 | 1,626.00 | 1,625.11 | 227,495 |
| 2026-07-10 | 1,648.00 | 1,648.00 | 1,622.66 | 1,636.00 | 1,635.10 | 187,484 |
| 2026-07-09 | 1,614.00 | 1,632.00 | 1,614.00 | 1,632.00 | 1,631.10 | 135,620 |
| 2026-07-08 | 1,636.00 | 1,636.00 | 1,604.00 | 1,614.00 | 1,613.11 | 200,609 |
| 2026-07-07 | 1,632.00 | 1,637.55 | 1,620.00 | 1,632.00 | 1,631.10 | 350,289 |
| 2026-07-06 | 1,642.00 | 1,650.00 | 1,626.00 | 1,642.00 | 1,641.10 | 216,063 |
| 2026-07-03 | 1,614.00 | 1,652.00 | 1,614.00 | 1,640.00 | 1,639.10 | 138,317 |
| 2026-07-02 | 1,640.00 | 1,650.02 | 1,624.00 | 1,636.00 | 1,635.10 | 288,518 |
| 2026-07-01 | 1,626.00 | 1,650.00 | 1,624.00 | 1,648.00 | 1,647.09 | 234,549 |
| 2026-06-30 | 1,628.00 | 1,639.00 | 1,624.00 | 1,626.00 | 1,625.11 | 283,502 |
| 2026-06-29 | 1,608.00 | 1,626.00 | 1,608.00 | 1,620.00 | 1,619.11 | 373,977 |
| 2026-06-26 | 1,604.00 | 1,620.00 | 1,596.00 | 1,612.00 | 1,611.11 | 332,440 |
| 2026-06-25 | 1,620.00 | 1,632.00 | 1,611.73 | 1,626.00 | 1,625.11 | 698,991 |
| 2026-06-24 | 1,612.00 | 1,632.00 | 1,610.00 | 1,630.00 | 1,629.10 | 438,038 |
| 2026-06-23 | 1,622.00 | 1,622.00 | 1,598.91 | 1,620.00 | 1,619.11 | 533,737 |
| 2026-06-22 | 1,658.00 | 1,664.00 | 1,642.00 | 1,648.00 | 1,647.09 | 268,921 |
| 2026-06-19 | 1,644.00 | 1,656.00 | 1,634.00 | 1,656.00 | 1,655.09 | 891,049 |
| 2026-06-18 | 1,632.00 | 1,650.65 | 1,632.00 | 1,650.00 | 1,649.09 | 229,677 |
| 2026-06-17 | 1,662.00 | 1,662.00 | 1,620.00 | 1,638.00 | 1,637.10 | 1,014,607 |
| 2026-06-16 | 1,638.00 | 1,652.00 | 1,626.00 | 1,634.00 | 1,633.10 | 978,693 |
| 2026-06-15 | 1,640.00 | 1,640.00 | 1,620.00 | 1,628.00 | 1,627.11 | 295,548 |
| 2026-06-12 | 1,572.00 | 1,610.00 | 1,572.00 | 1,610.00 | 1,609.12 | 330,254 |
| 2026-06-11 | 1,572.00 | 1,584.00 | 1,568.00 | 1,572.00 | 1,571.14 | 328,161 |
| 2026-06-10 | 1,580.00 | 1,589.74 | 1,564.00 | 1,576.00 | 1,575.13 | 250,819 |
| 2026-06-09 | 1,578.00 | 1,602.00 | 1,570.00 | 1,584.00 | 1,583.13 | 803,230 |
| 2026-06-08 | 1,582.00 | 1,595.59 | 1,580.00 | 1,594.00 | 1,593.12 | 401,347 |
| 2026-06-05 | 1,616.00 | 1,626.00 | 1,592.00 | 1,602.00 | 1,601.12 | 724,527 |
| 2026-06-04 | 1,616.00 | 1,644.00 | 1,601.00 | 1,622.00 | 1,621.11 | 637,831 |
| 2026-06-03 | 1,634.00 | 1,650.00 | 1,616.00 | 1,616.00 | 1,615.11 | 715,190 |
| 2026-06-02 | 1,652.00 | 1,654.00 | 1,642.00 | 1,648.00 | 1,647.09 | 307,640 |
| 2026-06-01 | 1,634.00 | 1,652.00 | 1,634.00 | 1,640.00 | 1,639.10 | 231,864 |
| 2026-05-29 | 1,656.00 | 1,660.00 | 1,637.97 | 1,642.00 | 1,641.10 | 248,653 |
| 2026-05-28 | 1,612.00 | 1,636.00 | 1,612.00 | 1,626.00 | 1,625.11 | 303,909 |
| 2026-05-27 | 1,624.00 | 1,636.00 | 1,609.06 | 1,622.00 | 1,621.11 | 246,049 |
| 2026-05-26 | 1,608.00 | 1,624.00 | 1,600.00 | 1,614.00 | 1,613.11 | 444,247 |
| 2026-05-22 | 1,600.00 | 1,602.00 | 1,584.00 | 1,594.00 | 1,593.12 | 182,577 |
| 2026-05-21 | 1,578.00 | 1,608.00 | 1,578.00 | 1,586.00 | 1,585.13 | 207,527 |
| 2026-05-20 | 1,562.00 | 1,590.00 | 1,562.00 | 1,580.00 | 1,579.13 | 334,741 |
| 2026-05-19 | 1,570.00 | 1,588.00 | 1,568.00 | 1,574.00 | 1,573.14 | 628,646 |
| 2026-05-18 | 1,576.00 | 1,584.00 | 1,566.92 | 1,584.00 | 1,583.13 | 492,007 |
| 2026-05-15 | 1,578.00 | 1,588.00 | 1,568.00 | 1,588.00 | 1,587.13 | 416,955 |
| 2026-05-14 | 1,566.00 | 1,586.00 | 1,566.00 | 1,584.00 | 1,583.13 | 378,046 |
| 2026-05-13 | 1,580.00 | 1,586.00 | 1,566.00 | 1,568.00 | 1,567.14 | 326,563 |
| 2026-05-12 | 1,560.00 | 1,570.13 | 1,556.68 | 1,570.00 | 1,569.14 | 573,821 |
| 2026-05-11 | 1,576.00 | 1,582.00 | 1,560.00 | 1,562.00 | 1,561.14 | 213,766 |
| 2026-05-08 | 1,580.00 | 1,590.00 | 1,576.00 | 1,576.00 | 1,575.13 | 183,737 |
| 2026-05-07 | 1,578.00 | 1,588.67 | 1,571.92 | 1,588.00 | 1,587.13 | 554,367 |
| 2026-05-06 | 1,558.00 | 1,582.00 | 1,552.10 | 1,580.00 | 1,579.13 | 428,605 |
| 2026-05-05 | 1,532.00 | 1,558.00 | 1,532.00 | 1,554.00 | 1,553.15 | 279,572 |
| 2026-05-01 | 1,538.00 | 1,554.00 | 1,538.00 | 1,544.00 | 1,543.15 | 142,081 |
| 2026-04-30 | 1,542.00 | 1,558.99 | 1,538.00 | 1,542.00 | 1,541.15 | 190,012 |
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.