Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,546.00 | 1,552.00 | 1,537.48 | 1,548.00 | 1,547.15 | 753,081 |
| 2026-04-28 | 1,564.00 | 1,566.00 | 1,536.00 | 1,536.00 | 1,535.16 | 302,352 |
| 2026-04-27 | 1,544.00 | 1,564.00 | 1,544.00 | 1,564.00 | 1,563.14 | 523,745 |
| 2026-04-24 | 1,552.00 | 1,557.20 | 1,543.49 | 1,544.00 | 1,543.15 | 256,596 |
| 2026-04-23 | 1,544.00 | 1,556.00 | 1,540.00 | 1,548.00 | 1,547.15 | 223,903 |
| 2026-04-22 | 1,548.00 | 1,560.00 | 1,546.00 | 1,556.00 | 1,555.15 | 181,336 |
| 2026-04-21 | 1,536.00 | 1,554.00 | 1,536.00 | 1,554.00 | 1,553.15 | 596,717 |
| 2026-04-20 | 1,534.00 | 1,544.00 | 1,525.75 | 1,536.00 | 1,535.16 | 420,664 |
| 2026-04-17 | 1,530.00 | 1,550.90 | 1,508.00 | 1,544.00 | 1,543.15 | 309,337 |
| 2026-04-16 | 1,522.00 | 1,532.00 | 1,518.76 | 1,532.00 | 1,531.16 | 499,768 |
| 2026-04-15 | 1,522.00 | 1,522.00 | 1,506.00 | 1,516.00 | 1,515.17 | 241,455 |
| 2026-04-14 | 1,500.00 | 1,512.00 | 1,487.38 | 1,508.00 | 1,507.17 | 250,616 |
| 2026-04-13 | 1,482.00 | 1,486.27 | 1,468.00 | 1,482.00 | 1,481.19 | 204,800 |
| 2026-04-10 | 1,478.00 | 1,490.00 | 1,472.60 | 1,486.00 | 1,485.18 | 425,570 |
| 2026-04-09 | 1,486.00 | 1,488.28 | 1,461.68 | 1,474.00 | 1,473.19 | 486,428 |
| 2026-04-08 | 1,472.00 | 1,498.00 | 1,464.00 | 1,488.00 | 1,487.18 | 370,977 |
| 2026-04-07 | 1,420.00 | 1,458.00 | 1,420.00 | 1,432.00 | 1,431.21 | 381,977 |
| 2026-04-02 | 1,410.00 | 1,448.00 | 1,406.00 | 1,432.00 | 1,431.21 | 333,561 |
| 2026-04-01 | 1,436.00 | 1,440.00 | 1,423.56 | 1,432.00 | 1,431.21 | 437,720 |
| 2026-03-31 | 1,372.00 | 1,406.00 | 1,366.52 | 1,404.00 | 1,403.23 | 751,759 |
| 2026-03-30 | 1,370.00 | 1,384.94 | 1,369.25 | 1,374.00 | 1,373.25 | 474,750 |
| 2026-03-27 | 1,430.00 | 1,430.00 | 1,370.90 | 1,380.00 | 1,379.24 | 607,955 |
| 2026-03-26 | 1,396.00 | 1,406.00 | 1,391.00 | 1,406.00 | 1,405.23 | 647,672 |
| 2026-03-25 | 1,396.00 | 1,412.00 | 1,396.00 | 1,404.00 | 1,403.23 | 311,610 |
| 2026-03-24 | 1,406.00 | 1,412.00 | 1,376.00 | 1,394.00 | 1,393.23 | 1,213,635 |
| 2026-03-23 | 1,380.00 | 1,420.00 | 1,366.00 | 1,396.00 | 1,395.23 | 681,608 |
| 2026-03-20 | 1,406.00 | 1,410.00 | 1,392.00 | 1,406.00 | 1,405.23 | 1,029,537 |
| 2026-03-19 | 1,426.00 | 1,436.00 | 1,402.00 | 1,402.00 | 1,401.23 | 511,003 |
| 2026-03-18 | 1,448.00 | 1,462.00 | 1,436.10 | 1,444.00 | 1,443.21 | 392,477 |
| 2026-03-17 | 1,434.00 | 1,454.00 | 1,431.34 | 1,450.00 | 1,449.20 | 375,214 |
| 2026-03-16 | 1,428.00 | 1,442.00 | 1,425.65 | 1,434.00 | 1,433.21 | 171,895 |
| 2026-03-13 | 1,416.00 | 1,440.00 | 1,414.00 | 1,432.00 | 1,431.21 | 409,041 |
| 2026-03-12 | 1,442.00 | 1,444.00 | 1,422.00 | 1,430.00 | 1,429.21 | 521,396 |
| 2026-03-11 | 1,444.00 | 1,454.00 | 1,436.00 | 1,436.00 | 1,435.21 | 157,955 |
| 2026-03-10 | 1,444.00 | 1,456.00 | 1,436.00 | 1,446.00 | 1,445.21 | 385,550 |
| 2026-03-09 | 1,438.00 | 1,438.00 | 1,402.00 | 1,428.00 | 1,427.22 | 543,351 |
| 2026-03-06 | 1,448.00 | 1,466.00 | 1,420.00 | 1,446.00 | 1,445.21 | 665,421 |
| 2026-03-05 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,449.20 | 252,400 |
| 2026-03-04 | 1,466.00 | 1,478.00 | 1,456.00 | 1,470.00 | 1,469.19 | 774,375 |
| 2026-03-03 | 1,490.00 | 1,494.00 | 1,454.00 | 1,460.00 | 1,459.20 | 475,851 |
| 2026-03-02 | 1,496.66 | 1,518.00 | 1,496.66 | 1,504.00 | 1,503.17 | 245,098 |
| 2026-02-27 | 1,528.00 | 1,534.00 | 1,510.00 | 1,528.00 | 1,527.16 | 632,004 |
| 2026-02-26 | 1,514.00 | 1,530.31 | 1,514.00 | 1,522.00 | 1,521.16 | 246,009 |
| 2026-02-25 | 1,516.00 | 1,528.20 | 1,504.00 | 1,516.00 | 1,515.17 | 182,843 |
| 2026-02-24 | 1,496.00 | 1,509.20 | 1,492.00 | 1,502.00 | 1,501.17 | 179,779 |
| 2026-02-23 | 1,514.00 | 1,517.62 | 1,488.00 | 1,500.00 | 1,499.18 | 530,582 |
| 2026-02-20 | 1,508.00 | 1,524.00 | 1,505.54 | 1,520.00 | 1,519.16 | 293,933 |
| 2026-02-19 | 1,514.00 | 1,522.00 | 1,500.00 | 1,514.00 | 1,513.17 | 610,832 |
| 2026-02-18 | 1,488.00 | 1,512.00 | 1,480.00 | 1,512.00 | 1,511.17 | 528,808 |
| 2026-02-17 | 1,474.00 | 1,498.00 | 1,472.00 | 1,490.00 | 1,489.18 | 296,150 |
| 2026-02-16 | 1,486.00 | 1,488.00 | 1,476.00 | 1,476.00 | 1,475.19 | 124,232 |
| 2026-02-13 | 1,464.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,479.19 | 416,075 |
| 2026-02-12 | 1,492.00 | 1,512.00 | 1,456.00 | 1,470.00 | 1,469.19 | 483,001 |
| 2026-02-11 | 1,500.00 | 1,510.00 | 1,481.16 | 1,482.00 | 1,481.19 | 438,225 |
| 2026-02-10 | 1,496.00 | 1,512.00 | 1,492.00 | 1,506.00 | 1,505.17 | 683,532 |
| 2026-02-09 | 1,502.00 | 1,506.00 | 1,489.86 | 1,498.00 | 1,497.18 | 265,772 |
| 2026-02-06 | 1,460.00 | 1,498.00 | 1,460.00 | 1,492.00 | 1,491.18 | 151,830 |
| 2026-02-05 | 1,490.00 | 1,526.00 | 1,483.65 | 1,488.00 | 1,487.18 | 472,169 |
| 2026-02-04 | 1,512.00 | 1,512.00 | 1,486.00 | 1,492.00 | 1,491.18 | 249,265 |
| 2026-02-03 | 1,534.00 | 1,534.00 | 1,507.37 | 1,508.00 | 1,507.17 | 791,498 |
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.