Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,077.00 | 1,084.49 | 1,067.00 | 1,080.00 | 1,071.08 | 455,652 |
| 2022-04-11 | 1,095.00 | 1,095.50 | 1,075.00 | 1,078.00 | 1,069.09 | 357,456 |
| 2022-04-08 | 1,090.00 | 1,102.00 | 1,083.35 | 1,100.00 | 1,090.91 | 640,097 |
| 2022-04-07 | 1,100.00 | 1,100.00 | 1,079.00 | 1,092.00 | 1,082.98 | 720,492 |
| 2022-04-06 | 1,129.00 | 1,129.00 | 1,081.00 | 1,085.00 | 1,076.03 | 741,292 |
| 2022-04-05 | 1,136.00 | 1,138.00 | 1,111.93 | 1,129.00 | 1,119.67 | 760,311 |
| 2022-04-04 | 1,124.00 | 1,131.00 | 1,104.00 | 1,130.00 | 1,120.66 | 452,035 |
| 2022-04-01 | 1,112.00 | 1,116.00 | 1,098.45 | 1,116.00 | 1,106.78 | 1,132,072 |
| 2022-03-31 | 1,124.00 | 1,124.16 | 1,096.00 | 1,114.00 | 1,104.79 | 1,200,354 |
| 2022-03-30 | 1,120.00 | 1,124.00 | 1,102.85 | 1,124.00 | 1,114.71 | 1,085,002 |
| 2022-03-29 | 1,092.00 | 1,117.60 | 1,090.00 | 1,114.00 | 1,104.79 | 436,097 |
| 2022-03-28 | 1,058.00 | 1,086.00 | 1,058.00 | 1,084.00 | 1,075.04 | 367,428 |
| 2022-03-25 | 1,066.00 | 1,090.00 | 1,054.50 | 1,070.00 | 1,061.16 | 1,044,802 |
| 2022-03-24 | 1,088.00 | 1,090.00 | 1,052.44 | 1,060.00 | 1,051.24 | 1,693,659 |
| 2022-03-23 | 1,100.00 | 1,108.00 | 1,072.00 | 1,080.00 | 1,071.08 | 761,998 |
| 2022-03-22 | 1,110.00 | 1,114.00 | 1,091.42 | 1,094.00 | 1,084.96 | 305,318 |
| 2022-03-21 | 1,108.00 | 1,115.52 | 1,086.00 | 1,106.00 | 1,096.86 | 1,155,385 |
| 2022-03-18 | 1,106.00 | 1,108.00 | 1,082.12 | 1,102.00 | 1,092.89 | 646,100 |
| 2022-03-17 | 1,086.00 | 1,099.60 | 1,074.57 | 1,096.00 | 1,086.94 | 750,290 |
| 2022-03-16 | 1,026.00 | 1,074.07 | 1,026.00 | 1,074.00 | 1,065.13 | 827,997 |
| 2022-03-15 | 998.00 | 1,010.00 | 979.80 | 1,010.00 | 1,001.65 | 610,540 |
| 2022-03-14 | 1,032.00 | 1,032.00 | 1,002.00 | 1,006.00 | 997.69 | 430,187 |
| 2022-03-11 | 1,020.00 | 1,054.00 | 1,018.02 | 1,026.00 | 1,017.52 | 372,579 |
| 2022-03-10 | 1,034.00 | 1,037.68 | 1,012.00 | 1,012.00 | 1,003.64 | 289,687 |
| 2022-03-09 | 1,000.00 | 1,032.00 | 991.00 | 1,032.00 | 1,023.47 | 351,264 |
| 2022-03-08 | 972.00 | 997.00 | 972.00 | 980.00 | 971.90 | 825,973 |
| 2022-03-07 | 996.00 | 1,024.00 | 969.00 | 989.00 | 980.83 | 1,009,448 |
| 2022-03-04 | 1,052.00 | 1,056.00 | 1,007.87 | 1,010.00 | 1,001.65 | 453,572 |
| 2022-03-03 | 1,080.00 | 1,086.00 | 1,046.00 | 1,066.00 | 1,057.19 | 890,247 |
| 2022-03-02 | 1,080.00 | 1,080.00 | 1,056.00 | 1,076.00 | 1,067.11 | 858,332 |
| 2022-03-01 | 1,102.00 | 1,102.00 | 1,062.00 | 1,078.00 | 1,069.09 | 687,646 |
| 2022-02-28 | 1,078.00 | 1,098.00 | 1,063.05 | 1,098.00 | 1,088.93 | 733,446 |
| 2022-02-25 | 1,048.00 | 1,088.00 | 1,044.88 | 1,086.00 | 1,077.03 | 955,312 |
| 2022-02-24 | 1,022.00 | 1,036.00 | 978.72 | 1,036.00 | 1,027.44 | 827,936 |
| 2022-02-23 | 1,064.00 | 1,072.00 | 1,040.00 | 1,054.00 | 1,045.29 | 745,978 |
| 2022-02-22 | 1,042.00 | 1,074.00 | 1,028.00 | 1,062.00 | 1,053.22 | 1,045,450 |
| 2022-02-21 | 1,112.00 | 1,112.00 | 1,055.26 | 1,056.00 | 1,047.27 | 787,798 |
| 2022-02-18 | 1,122.00 | 1,122.00 | 1,092.20 | 1,098.00 | 1,088.93 | 914,778 |
| 2022-02-17 | 1,142.00 | 1,144.21 | 1,118.00 | 1,126.00 | 1,116.70 | 965,613 |
| 2022-02-16 | 1,154.00 | 1,166.00 | 1,132.41 | 1,144.00 | 1,134.55 | 744,236 |
| 2022-02-15 | 1,136.00 | 1,156.00 | 1,124.96 | 1,156.00 | 1,146.45 | 635,660 |
| 2022-02-14 | 1,138.00 | 1,138.00 | 1,112.50 | 1,134.00 | 1,124.63 | 1,019,245 |
| 2022-02-11 | 1,168.00 | 1,176.00 | 1,150.00 | 1,162.00 | 1,152.40 | 887,226 |
| 2022-02-10 | 1,178.00 | 1,196.00 | 1,160.00 | 1,184.00 | 1,174.22 | 664,759 |
| 2022-02-09 | 1,154.00 | 1,178.00 | 1,144.80 | 1,176.00 | 1,166.28 | 395,668 |
| 2022-02-08 | 1,146.00 | 1,146.00 | 1,122.00 | 1,140.00 | 1,130.58 | 440,267 |
| 2022-02-07 | 1,140.00 | 1,153.60 | 1,131.88 | 1,136.00 | 1,126.61 | 540,747 |
| 2022-02-04 | 1,146.00 | 1,162.00 | 1,124.00 | 1,130.00 | 1,120.66 | 589,933 |
| 2022-02-03 | 1,182.00 | 1,182.00 | 1,136.00 | 1,136.00 | 1,126.61 | 466,785 |
| 2022-02-02 | 1,206.00 | 1,206.00 | 1,170.04 | 1,186.00 | 1,176.20 | 821,508 |
| 2022-02-01 | 1,178.00 | 1,192.00 | 1,158.00 | 1,186.00 | 1,176.20 | 769,797 |
| 2022-01-31 | 1,130.00 | 1,158.00 | 1,125.00 | 1,158.00 | 1,148.43 | 516,199 |
| 2022-01-28 | 1,132.00 | 1,136.42 | 1,088.00 | 1,110.00 | 1,100.83 | 1,019,457 |
| 2022-01-27 | 1,132.00 | 1,150.00 | 1,116.00 | 1,138.00 | 1,128.60 | 484,659 |
| 2022-01-26 | 1,134.00 | 1,167.19 | 1,128.49 | 1,156.00 | 1,146.45 | 608,681 |
| 2022-01-25 | 1,132.00 | 1,156.00 | 1,116.42 | 1,136.00 | 1,126.61 | 949,412 |
| 2022-01-24 | 1,180.00 | 1,180.00 | 1,099.98 | 1,108.00 | 1,098.84 | 1,289,612 |
| 2022-01-21 | 1,188.00 | 1,190.00 | 1,152.00 | 1,184.00 | 1,174.22 | 898,147 |
| 2022-01-20 | 1,172.00 | 1,212.00 | 1,170.94 | 1,212.00 | 1,201.98 | 711,109 |
| 2022-01-19 | 1,180.00 | 1,194.00 | 1,160.00 | 1,184.00 | 1,174.22 | 986,283 |
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.