Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,522.00 | 1,524.62 | 1,509.46 | 1,520.00 | 1,519.16 | 568,830 |
| 2025-11-04 | 1,516.00 | 1,530.00 | 1,506.00 | 1,528.00 | 1,527.16 | 736,555 |
| 2025-11-03 | 1,532.00 | 1,546.00 | 1,528.00 | 1,528.00 | 1,527.16 | 342,749 |
| 2025-10-31 | 1,542.00 | 1,544.00 | 1,528.89 | 1,538.00 | 1,537.15 | 809,514 |
| 2025-10-30 | 1,544.00 | 1,544.00 | 1,526.00 | 1,542.00 | 1,541.15 | 611,021 |
| 2025-10-29 | 1,546.00 | 1,555.60 | 1,541.32 | 1,548.00 | 1,547.15 | 548,824 |
| 2025-10-28 | 1,536.00 | 1,548.00 | 1,532.00 | 1,538.00 | 1,537.15 | 248,015 |
| 2025-10-27 | 1,524.00 | 1,536.00 | 1,524.00 | 1,536.00 | 1,535.16 | 664,339 |
| 2025-10-24 | 1,510.00 | 1,520.00 | 1,508.00 | 1,520.00 | 1,519.16 | 794,251 |
| 2025-10-23 | 1,500.00 | 1,507.00 | 1,492.00 | 1,502.00 | 1,501.17 | 680,302 |
| 2025-10-22 | 1,506.00 | 1,510.72 | 1,496.72 | 1,500.00 | 1,499.18 | 558,305 |
| 2025-10-21 | 1,498.00 | 1,506.00 | 1,496.00 | 1,500.00 | 1,499.18 | 525,027 |
| 2025-10-20 | 1,482.00 | 1,498.00 | 1,482.00 | 1,496.00 | 1,495.18 | 746,931 |
| 2025-10-17 | 1,472.00 | 1,478.00 | 1,448.00 | 1,476.00 | 1,475.19 | 980,429 |
| 2025-10-16 | 1,492.00 | 1,500.00 | 1,486.93 | 1,492.00 | 1,491.18 | 590,949 |
| 2025-10-15 | 1,490.00 | 1,500.00 | 1,482.00 | 1,500.00 | 1,499.18 | 920,482 |
| 2025-10-14 | 1,472.00 | 1,486.00 | 1,461.92 | 1,486.00 | 1,485.18 | 880,711 |
| 2025-10-13 | 1,482.00 | 1,488.00 | 1,466.89 | 1,488.00 | 1,487.18 | 892,676 |
| 2025-10-10 | 1,502.00 | 1,510.00 | 1,471.60 | 1,480.00 | 1,479.19 | 786,306 |
| 2025-10-09 | 1,510.00 | 1,518.00 | 1,496.00 | 1,502.00 | 1,501.17 | 829,517 |
| 2025-10-08 | 1,492.00 | 1,508.00 | 1,492.00 | 1,508.00 | 1,507.17 | 979,301 |
| 2025-10-07 | 1,498.00 | 1,501.35 | 1,488.00 | 1,496.00 | 1,495.18 | 1,240,327 |
| 2025-10-06 | 1,504.00 | 1,508.00 | 1,493.06 | 1,496.00 | 1,495.18 | 590,939 |
| 2025-10-03 | 1,492.00 | 1,504.00 | 1,491.88 | 1,504.00 | 1,503.17 | 875,594 |
| 2025-10-02 | 1,474.00 | 1,488.00 | 1,472.48 | 1,488.00 | 1,487.18 | 402,482 |
| 2025-10-01 | 1,468.00 | 1,474.00 | 1,460.00 | 1,472.00 | 1,471.19 | 580,413 |
| 2025-09-30 | 1,462.00 | 1,474.44 | 1,462.00 | 1,468.00 | 1,467.19 | 501,196 |
| 2025-09-29 | 1,464.00 | 1,470.00 | 1,458.00 | 1,466.00 | 1,465.19 | 427,899 |
| 2025-09-26 | 1,464.00 | 1,466.00 | 1,449.82 | 1,454.00 | 1,453.20 | 828,361 |
| 2025-09-25 | 1,460.00 | 1,466.00 | 1,451.00 | 1,464.00 | 1,463.20 | 659,844 |
| 2025-09-24 | 1,468.00 | 1,474.00 | 1,462.00 | 1,468.00 | 1,467.19 | 365,740 |
| 2025-09-23 | 1,472.00 | 1,474.00 | 1,466.00 | 1,470.00 | 1,469.19 | 555,477 |
| 2025-09-22 | 1,464.00 | 1,468.00 | 1,454.65 | 1,466.00 | 1,465.19 | 379,069 |
| 2025-09-19 | 1,458.00 | 1,468.00 | 1,457.41 | 1,462.00 | 1,461.20 | 800,747 |
| 2025-09-18 | 1,440.00 | 1,462.63 | 1,439.60 | 1,462.00 | 1,461.20 | 456,993 |
| 2025-09-17 | 1,430.00 | 1,439.04 | 1,428.00 | 1,434.00 | 1,433.21 | 429,967 |
| 2025-09-16 | 1,430.00 | 1,436.00 | 1,424.00 | 1,428.00 | 1,427.22 | 590,715 |
| 2025-09-15 | 1,426.00 | 1,432.85 | 1,421.81 | 1,430.00 | 1,429.21 | 202,808 |
| 2025-09-12 | 1,432.00 | 1,432.00 | 1,422.00 | 1,432.00 | 1,431.21 | 462,360 |
| 2025-09-11 | 1,422.00 | 1,430.00 | 1,411.37 | 1,430.00 | 1,429.21 | 764,404 |
| 2025-09-10 | 1,416.00 | 1,420.00 | 1,410.00 | 1,416.00 | 1,415.22 | 483,419 |
| 2025-09-09 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,409.23 | 756,615 |
| 2025-09-08 | 1,398.00 | 1,408.00 | 1,398.00 | 1,406.00 | 1,405.23 | 1,094,438 |
| 2025-09-05 | 1,404.00 | 1,416.60 | 1,394.70 | 1,400.00 | 1,399.23 | 867,909 |
| 2025-09-04 | 1,410.00 | 1,410.00 | 1,397.77 | 1,400.00 | 1,399.23 | 626,850 |
| 2025-09-03 | 1,406.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1,403.23 | 927,543 |
| 2025-09-02 | 1,404.00 | 1,408.74 | 1,389.16 | 1,404.00 | 1,403.23 | 465,021 |
| 2025-09-01 | 1,410.00 | 1,414.00 | 1,406.00 | 1,410.00 | 1,409.23 | 224,262 |
| 2025-08-29 | 1,412.00 | 1,426.00 | 1,409.48 | 1,418.00 | 1,417.22 | 497,716 |
| 2025-08-28 | 1,398.00 | 1,418.00 | 1,398.00 | 1,416.00 | 1,415.22 | 668,000 |
| 2025-08-27 | 1,406.00 | 1,416.65 | 1,397.00 | 1,414.00 | 1,413.22 | 992,230 |
| 2025-08-26 | 1,396.00 | 1,412.00 | 1,394.00 | 1,412.00 | 1,411.22 | 883,893 |
| 2025-08-22 | 1,378.00 | 1,406.00 | 1,376.00 | 1,406.00 | 1,405.23 | 803,648 |
| 2025-08-21 | 1,374.00 | 1,388.00 | 1,374.00 | 1,388.00 | 1,387.24 | 533,320 |
| 2025-08-20 | 1,380.00 | 1,387.61 | 1,370.00 | 1,374.00 | 1,373.25 | 677,701 |
| 2025-08-19 | 1,386.00 | 1,396.00 | 1,384.00 | 1,390.00 | 1,389.24 | 647,305 |
| 2025-08-18 | 1,384.00 | 1,396.00 | 1,382.00 | 1,390.00 | 1,389.24 | 855,019 |
| 2025-08-15 | 1,390.00 | 1,390.00 | 1,382.00 | 1,388.00 | 1,387.24 | 598,066 |
| 2025-08-14 | 1,382.00 | 1,388.00 | 1,376.00 | 1,384.00 | 1,383.24 | 281,740 |
| 2025-08-13 | 1,384.00 | 1,386.00 | 1,374.00 | 1,382.00 | 1,381.24 | 604,299 |
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.