Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,490.00 | 1,528.00 | 1,490.00 | 1,524.00 | 1,523.16 | 287,716 |
| 2026-01-30 | 1,512.00 | 1,524.00 | 1,506.00 | 1,514.00 | 1,513.17 | 188,381 |
| 2026-01-29 | 1,532.00 | 1,534.36 | 1,506.00 | 1,510.00 | 1,509.17 | 928,435 |
| 2026-01-28 | 1,532.00 | 1,540.00 | 1,524.00 | 1,538.00 | 1,537.15 | 733,499 |
| 2026-01-27 | 1,530.00 | 1,540.00 | 1,525.17 | 1,530.00 | 1,529.16 | 507,045 |
| 2026-01-26 | 1,522.00 | 1,538.00 | 1,518.00 | 1,526.00 | 1,525.16 | 632,339 |
| 2026-01-23 | 1,536.00 | 1,544.00 | 1,524.00 | 1,540.00 | 1,539.15 | 434,230 |
| 2026-01-22 | 1,538.00 | 1,548.00 | 1,532.00 | 1,544.00 | 1,543.15 | 623,831 |
| 2026-01-21 | 1,514.00 | 1,532.00 | 1,512.00 | 1,524.00 | 1,523.16 | 285,929 |
| 2026-01-20 | 1,520.00 | 1,530.00 | 1,506.00 | 1,524.00 | 1,523.16 | 335,053 |
| 2026-01-19 | 1,524.00 | 1,538.00 | 1,522.00 | 1,534.00 | 1,533.16 | 493,874 |
| 2026-01-16 | 1,550.00 | 1,560.00 | 1,542.00 | 1,554.00 | 1,553.15 | 171,584 |
| 2026-01-15 | 1,532.00 | 1,556.00 | 1,532.00 | 1,552.00 | 1,551.15 | 224,446 |
| 2026-01-14 | 1,540.00 | 1,556.00 | 1,532.00 | 1,538.00 | 1,537.15 | 299,125 |
| 2026-01-13 | 1,542.00 | 1,550.78 | 1,538.00 | 1,546.00 | 1,545.15 | 338,692 |
| 2026-01-12 | 1,544.00 | 1,554.00 | 1,543.75 | 1,544.00 | 1,543.15 | 242,587 |
| 2026-01-09 | 1,548.00 | 1,560.00 | 1,541.42 | 1,552.00 | 1,551.15 | 224,778 |
| 2026-01-08 | 1,540.00 | 1,550.00 | 1,536.00 | 1,550.00 | 1,549.15 | 531,847 |
| 2026-01-07 | 1,536.00 | 1,550.00 | 1,534.00 | 1,550.00 | 1,549.15 | 232,580 |
| 2026-01-06 | 1,514.00 | 1,538.00 | 1,509.73 | 1,538.00 | 1,537.15 | 549,146 |
| 2026-01-05 | 1,510.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,517.17 | 384,200 |
| 2026-01-02 | 1,492.00 | 1,504.00 | 1,486.00 | 1,486.00 | 1,485.18 | 156,384 |
| 2025-12-31 | 1,496.00 | 1,504.00 | 1,491.80 | 1,500.00 | 1,499.18 | 460,488 |
| 2025-12-30 | 1,488.00 | 1,500.00 | 1,473.00 | 1,500.00 | 1,499.18 | 155,329 |
| 2025-12-29 | 1,486.00 | 1,490.00 | 1,473.28 | 1,490.00 | 1,489.18 | 635,055 |
| 2025-12-24 | 1,480.00 | 1,484.00 | 1,472.00 | 1,478.00 | 1,477.19 | 488,538 |
| 2025-12-23 | 1,474.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,479.19 | 260,137 |
| 2025-12-22 | 1,476.00 | 1,479.59 | 1,463.20 | 1,470.00 | 1,469.19 | 209,444 |
| 2025-12-19 | 1,454.00 | 1,474.00 | 1,450.00 | 1,472.00 | 1,471.19 | 996,944 |
| 2025-12-18 | 1,432.00 | 1,462.00 | 1,431.76 | 1,462.00 | 1,461.20 | 684,330 |
| 2025-12-17 | 1,448.00 | 1,458.00 | 1,434.00 | 1,442.00 | 1,441.21 | 683,659 |
| 2025-12-16 | 1,452.00 | 1,464.00 | 1,435.84 | 1,438.00 | 1,437.21 | 507,502 |
| 2025-12-15 | 1,458.00 | 1,465.50 | 1,446.00 | 1,452.00 | 1,451.20 | 133,815 |
| 2025-12-12 | 1,464.00 | 1,470.00 | 1,450.00 | 1,454.00 | 1,453.20 | 421,202 |
| 2025-12-11 | 1,444.00 | 1,452.08 | 1,438.00 | 1,450.00 | 1,449.20 | 1,513,529 |
| 2025-12-10 | 1,436.00 | 1,458.00 | 1,436.00 | 1,450.00 | 1,449.20 | 692,583 |
| 2025-12-09 | 1,450.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,453.20 | 794,850 |
| 2025-12-08 | 1,450.00 | 1,460.00 | 1,444.00 | 1,454.00 | 1,453.20 | 354,235 |
| 2025-12-05 | 1,434.00 | 1,452.00 | 1,434.00 | 1,452.00 | 1,451.20 | 478,598 |
| 2025-12-04 | 1,440.00 | 1,444.55 | 1,436.00 | 1,436.00 | 1,435.21 | 185,452 |
| 2025-12-03 | 1,434.00 | 1,446.00 | 1,426.00 | 1,438.00 | 1,437.21 | 569,865 |
| 2025-12-02 | 1,438.00 | 1,452.00 | 1,436.00 | 1,436.00 | 1,435.21 | 586,136 |
| 2025-12-01 | 1,446.00 | 1,456.00 | 1,439.55 | 1,448.00 | 1,447.20 | 176,212 |
| 2025-11-28 | 1,464.00 | 1,464.00 | 1,447.48 | 1,456.00 | 1,455.20 | 145,500 |
| 2025-11-27 | 1,458.00 | 1,458.00 | 1,445.98 | 1,452.00 | 1,451.20 | 158,440 |
| 2025-11-26 | 1,446.00 | 1,454.12 | 1,442.00 | 1,454.00 | 1,453.20 | 496,474 |
| 2025-11-25 | 1,422.00 | 1,434.00 | 1,416.00 | 1,432.00 | 1,431.21 | 642,662 |
| 2025-11-24 | 1,416.00 | 1,430.00 | 1,412.00 | 1,424.00 | 1,423.22 | 699,605 |
| 2025-11-21 | 1,408.00 | 1,410.00 | 1,384.00 | 1,406.00 | 1,405.23 | 657,650 |
| 2025-11-20 | 1,438.00 | 1,449.82 | 1,430.00 | 1,432.00 | 1,431.21 | 784,863 |
| 2025-11-19 | 1,412.00 | 1,430.00 | 1,408.00 | 1,428.00 | 1,427.22 | 653,229 |
| 2025-11-18 | 1,422.00 | 1,431.28 | 1,410.20 | 1,418.00 | 1,417.22 | 540,125 |
| 2025-11-17 | 1,452.00 | 1,460.00 | 1,442.00 | 1,454.00 | 1,453.20 | 532,041 |
| 2025-11-14 | 1,460.00 | 1,462.00 | 1,426.00 | 1,462.00 | 1,461.20 | 985,866 |
| 2025-11-13 | 1,502.00 | 1,502.00 | 1,466.00 | 1,474.00 | 1,473.19 | 623,632 |
| 2025-11-12 | 1,498.00 | 1,508.88 | 1,486.00 | 1,486.00 | 1,485.18 | 299,332 |
| 2025-11-11 | 1,500.00 | 1,502.00 | 1,490.00 | 1,490.00 | 1,489.18 | 307,972 |
| 2025-11-10 | 1,486.00 | 1,502.00 | 1,486.00 | 1,490.00 | 1,489.18 | 323,571 |
| 2025-11-07 | 1,490.00 | 1,496.00 | 1,458.12 | 1,466.00 | 1,465.19 | 624,984 |
| 2025-11-06 | 1,520.00 | 1,522.00 | 1,486.64 | 1,498.00 | 1,497.18 | 616,804 |
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.