Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,220.00 | 1,220.00 | 1,156.00 | 1,184.00 | 1,174.22 | 1,484,497 |
| 2022-01-17 | 1,232.00 | 1,240.00 | 1,200.01 | 1,220.00 | 1,209.92 | 588,755 |
| 2022-01-14 | 1,252.00 | 1,334.00 | 1,214.00 | 1,220.00 | 1,209.92 | 837,813 |
| 2022-01-13 | 1,282.00 | 1,290.00 | 1,258.00 | 1,270.00 | 1,259.51 | 682,936 |
| 2022-01-12 | 1,290.00 | 1,305.40 | 1,278.44 | 1,280.00 | 1,269.42 | 421,531 |
| 2022-01-11 | 1,262.00 | 1,284.00 | 1,262.00 | 1,274.00 | 1,263.47 | 565,884 |
| 2022-01-10 | 1,286.00 | 1,304.00 | 1,236.00 | 1,252.00 | 1,241.65 | 731,077 |
| 2022-01-07 | 1,316.00 | 1,324.00 | 1,288.00 | 1,294.00 | 1,283.31 | 458,981 |
| 2022-01-06 | 1,336.00 | 1,343.00 | 1,296.21 | 1,316.00 | 1,305.13 | 511,357 |
| 2022-01-05 | 1,364.00 | 1,376.00 | 1,348.00 | 1,348.00 | 1,336.86 | 429,174 |
| 2022-01-04 | 1,374.00 | 1,394.00 | 1,366.00 | 1,370.00 | 1,358.68 | 438,705 |
| 2021-12-31 | 1,370.00 | 1,376.00 | 1,362.00 | 1,374.00 | 1,362.65 | 130,545 |
| 2021-12-30 | 1,360.00 | 1,376.00 | 1,360.00 | 1,374.00 | 1,362.65 | 165,016 |
| 2021-12-29 | 1,382.00 | 1,385.95 | 1,358.86 | 1,364.00 | 1,352.73 | 255,671 |
| 2021-12-24 | 1,372.00 | 1,376.29 | 1,362.00 | 1,370.00 | 1,358.68 | 76,315 |
| 2021-12-23 | 1,360.00 | 1,369.93 | 1,346.00 | 1,366.00 | 1,354.71 | 297,814 |
| 2021-12-22 | 1,348.00 | 1,366.00 | 1,346.00 | 1,360.00 | 1,348.76 | 425,680 |
| 2021-12-21 | 1,336.00 | 1,348.00 | 1,332.00 | 1,342.00 | 1,330.91 | 359,704 |
| 2021-12-20 | 1,338.00 | 1,343.60 | 1,316.00 | 1,320.00 | 1,309.09 | 283,525 |
| 2021-12-17 | 1,348.00 | 1,356.00 | 1,326.97 | 1,348.00 | 1,336.86 | 574,030 |
| 2021-12-16 | 1,360.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,338.84 | 272,987 |
| 2021-12-15 | 1,346.00 | 1,352.00 | 1,333.75 | 1,334.00 | 1,322.98 | 420,996 |
| 2021-12-14 | 1,372.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,328.93 | 273,391 |
| 2021-12-13 | 1,390.00 | 1,390.00 | 1,361.01 | 1,362.00 | 1,350.75 | 319,359 |
| 2021-12-10 | 1,396.00 | 1,397.00 | 1,376.00 | 1,384.00 | 1,372.56 | 455,458 |
| 2021-12-09 | 1,408.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,386.45 | 335,036 |
| 2021-12-08 | 1,404.00 | 1,408.00 | 1,396.00 | 1,404.00 | 1,392.40 | 378,796 |
| 2021-12-07 | 1,370.00 | 1,404.00 | 1,370.00 | 1,398.00 | 1,386.45 | 360,161 |
| 2021-12-06 | 1,362.00 | 1,372.00 | 1,349.90 | 1,362.00 | 1,350.75 | 325,461 |
| 2021-12-03 | 1,374.00 | 1,385.88 | 1,345.96 | 1,348.00 | 1,336.86 | 308,390 |
| 2021-12-02 | 1,384.00 | 1,384.00 | 1,356.00 | 1,360.00 | 1,348.76 | 328,603 |
| 2021-12-01 | 1,400.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,386.45 | 285,511 |
| 2021-11-30 | 1,398.00 | 1,408.00 | 1,388.73 | 1,390.00 | 1,378.51 | 369,999 |
| 2021-11-29 | 1,404.00 | 1,415.96 | 1,400.00 | 1,408.00 | 1,396.36 | 317,700 |
| 2021-11-26 | 1,396.00 | 1,406.49 | 1,378.00 | 1,386.00 | 1,374.55 | 528,486 |
| 2021-11-25 | 1,412.00 | 1,431.25 | 1,412.00 | 1,428.00 | 1,416.20 | 213,814 |
| 2021-11-24 | 1,402.00 | 1,420.31 | 1,400.00 | 1,410.00 | 1,398.35 | 232,813 |
| 2021-11-23 | 1,424.00 | 1,426.00 | 1,401.44 | 1,402.00 | 1,390.41 | 371,055 |
| 2021-11-22 | 1,440.00 | 1,452.88 | 1,426.00 | 1,426.00 | 1,414.22 | 276,657 |
| 2021-11-19 | 1,444.00 | 1,445.30 | 1,428.00 | 1,442.00 | 1,430.08 | 208,535 |
| 2021-11-18 | 1,436.00 | 1,445.04 | 1,430.00 | 1,430.00 | 1,418.18 | 226,709 |
| 2021-11-17 | 1,446.00 | 1,454.00 | 1,440.00 | 1,440.00 | 1,428.10 | 254,503 |
| 2021-11-16 | 1,452.00 | 1,454.00 | 1,442.62 | 1,448.00 | 1,436.03 | 169,587 |
| 2021-11-15 | 1,442.00 | 1,454.00 | 1,441.14 | 1,450.00 | 1,438.02 | 246,903 |
| 2021-11-12 | 1,428.00 | 1,444.00 | 1,424.00 | 1,440.00 | 1,428.10 | 225,929 |
| 2021-11-11 | 1,430.00 | 1,440.00 | 1,428.44 | 1,436.00 | 1,424.13 | 245,190 |
| 2021-11-10 | 1,424.00 | 1,438.00 | 1,418.00 | 1,426.00 | 1,414.22 | 351,306 |
| 2021-11-09 | 1,440.00 | 1,446.50 | 1,424.00 | 1,426.00 | 1,414.22 | 326,988 |
| 2021-11-08 | 1,450.00 | 1,453.51 | 1,432.00 | 1,438.00 | 1,426.12 | 416,936 |
| 2021-11-05 | 1,430.00 | 1,458.00 | 1,428.06 | 1,448.00 | 1,436.03 | 802,303 |
| 2021-11-04 | 1,398.00 | 1,436.00 | 1,398.00 | 1,428.00 | 1,416.20 | 497,442 |
| 2021-11-03 | 1,390.00 | 1,400.00 | 1,388.00 | 1,392.00 | 1,380.50 | 274,601 |
| 2021-11-02 | 1,400.00 | 1,400.90 | 1,390.41 | 1,394.00 | 1,382.48 | 315,731 |
| 2021-11-01 | 1,388.00 | 1,403.38 | 1,376.10 | 1,396.00 | 1,384.46 | 390,300 |
| 2021-10-29 | 1,384.00 | 1,386.38 | 1,376.00 | 1,382.00 | 1,370.58 | 355,791 |
| 2021-10-28 | 1,384.00 | 1,388.00 | 1,376.04 | 1,384.00 | 1,372.56 | 253,184 |
| 2021-10-27 | 1,380.00 | 1,386.00 | 1,373.14 | 1,382.00 | 1,370.58 | 382,135 |
| 2021-10-26 | 1,372.00 | 1,379.00 | 1,360.47 | 1,372.00 | 1,360.66 | 494,736 |
| 2021-10-25 | 1,390.00 | 1,390.00 | 1,362.43 | 1,364.00 | 1,352.73 | 601,133 |
| 2021-10-22 | 1,352.00 | 1,383.11 | 1,352.00 | 1,372.00 | 1,360.66 | 351,569 |
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.