Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,372.00 | 1,376.00 | 1,360.00 | 1,376.00 | 1,375.24 | 795,013 |
| 2025-08-11 | 1,372.00 | 1,376.00 | 1,366.00 | 1,376.00 | 1,375.24 | 474,581 |
| 2025-08-08 | 1,374.00 | 1,374.00 | 1,366.00 | 1,372.00 | 1,371.25 | 547,187 |
| 2025-08-07 | 1,362.00 | 1,376.00 | 1,360.00 | 1,374.00 | 1,373.25 | 1,176,611 |
| 2025-08-06 | 1,358.00 | 1,365.94 | 1,352.00 | 1,362.00 | 1,360.75 | 725,763 |
| 2025-08-05 | 1,358.00 | 1,365.00 | 1,352.00 | 1,360.00 | 1,358.75 | 683,310 |
| 2025-08-04 | 1,334.00 | 1,354.00 | 1,333.97 | 1,354.00 | 1,352.76 | 637,596 |
| 2025-08-01 | 1,346.00 | 1,358.37 | 1,322.00 | 1,340.00 | 1,338.77 | 557,479 |
| 2025-07-31 | 1,364.00 | 1,374.00 | 1,358.00 | 1,362.00 | 1,360.75 | 1,655,010 |
| 2025-07-30 | 1,350.00 | 1,358.00 | 1,349.93 | 1,352.00 | 1,350.76 | 305,753 |
| 2025-07-29 | 1,356.00 | 1,364.22 | 1,352.00 | 1,358.00 | 1,356.76 | 720,257 |
| 2025-07-28 | 1,354.00 | 1,359.21 | 1,350.00 | 1,354.00 | 1,352.76 | 613,165 |
| 2025-07-25 | 1,334.00 | 1,352.00 | 1,330.66 | 1,352.00 | 1,350.76 | 480,417 |
| 2025-07-24 | 1,328.00 | 1,336.00 | 1,322.00 | 1,336.00 | 1,334.78 | 533,731 |
| 2025-07-23 | 1,316.00 | 1,326.00 | 1,315.90 | 1,322.00 | 1,320.79 | 303,112 |
| 2025-07-22 | 1,318.00 | 1,324.00 | 1,308.00 | 1,316.00 | 1,314.79 | 319,674 |
| 2025-07-21 | 1,327.98 | 1,330.00 | 1,320.00 | 1,322.00 | 1,320.79 | 236,925 |
| 2025-07-18 | 1,322.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,318.79 | 230,386 |
| 2025-07-17 | 1,332.00 | 1,332.00 | 1,322.00 | 1,324.00 | 1,322.79 | 253,080 |
| 2025-07-16 | 1,318.00 | 1,327.24 | 1,308.00 | 1,308.00 | 1,306.80 | 195,505 |
| 2025-07-15 | 1,322.00 | 1,332.00 | 1,320.00 | 1,324.00 | 1,322.79 | 259,862 |
| 2025-07-14 | 1,308.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,316.79 | 196,276 |
| 2025-07-11 | 1,310.00 | 1,320.00 | 1,308.00 | 1,312.00 | 1,310.80 | 424,893 |
| 2025-07-10 | 1,312.00 | 1,320.00 | 1,304.00 | 1,314.00 | 1,312.80 | 334,164 |
| 2025-07-09 | 1,296.00 | 1,314.00 | 1,296.00 | 1,306.00 | 1,304.80 | 220,258 |
| 2025-07-08 | 1,298.00 | 1,310.08 | 1,298.00 | 1,304.00 | 1,302.81 | 387,209 |
| 2025-07-07 | 1,300.00 | 1,310.00 | 1,296.00 | 1,300.00 | 1,298.81 | 216,413 |
| 2025-07-04 | 1,296.00 | 1,306.00 | 1,294.00 | 1,302.00 | 1,300.81 | 367,204 |
| 2025-07-03 | 1,306.00 | 1,310.00 | 1,298.00 | 1,308.00 | 1,306.80 | 250,394 |
| 2025-07-02 | 1,298.00 | 1,304.00 | 1,288.00 | 1,298.00 | 1,296.81 | 330,417 |
| 2025-07-01 | 1,294.00 | 1,298.39 | 1,284.00 | 1,298.00 | 1,296.81 | 332,946 |
| 2025-06-30 | 1,286.00 | 1,296.00 | 1,286.00 | 1,294.00 | 1,292.81 | 493,699 |
| 2025-06-27 | 1,276.00 | 1,290.19 | 1,272.00 | 1,286.00 | 1,284.82 | 328,150 |
| 2025-06-26 | 1,272.00 | 1,276.00 | 1,264.00 | 1,272.00 | 1,270.83 | 182,521 |
| 2025-06-25 | 1,270.00 | 1,278.00 | 1,266.00 | 1,278.00 | 1,276.83 | 337,945 |
| 2025-06-24 | 1,254.00 | 1,272.00 | 1,254.00 | 1,272.00 | 1,270.83 | 513,258 |
| 2025-06-23 | 1,240.00 | 1,260.00 | 1,240.00 | 1,242.00 | 1,240.86 | 487,112 |
| 2025-06-20 | 1,244.00 | 1,262.00 | 1,244.00 | 1,250.00 | 1,248.85 | 648,447 |
| 2025-06-19 | 1,254.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,242.86 | 122,593 |
| 2025-06-18 | 1,262.00 | 1,266.00 | 1,254.84 | 1,262.00 | 1,260.84 | 206,317 |
| 2025-06-17 | 1,258.00 | 1,264.00 | 1,242.19 | 1,264.00 | 1,262.84 | 940,610 |
| 2025-06-16 | 1,248.00 | 1,256.00 | 1,240.00 | 1,252.00 | 1,250.85 | 124,222 |
| 2025-06-13 | 1,234.00 | 1,249.01 | 1,233.76 | 1,242.00 | 1,240.86 | 193,471 |
| 2025-06-12 | 1,252.00 | 1,272.00 | 1,246.00 | 1,254.00 | 1,252.85 | 317,289 |
| 2025-06-11 | 1,252.00 | 1,269.30 | 1,252.00 | 1,268.00 | 1,266.84 | 541,774 |
| 2025-06-10 | 1,248.00 | 1,261.20 | 1,248.00 | 1,256.00 | 1,254.85 | 334,095 |
| 2025-06-09 | 1,256.00 | 1,256.00 | 1,240.16 | 1,254.00 | 1,252.85 | 295,775 |
| 2025-06-06 | 1,232.00 | 1,252.00 | 1,232.00 | 1,242.00 | 1,240.86 | 184,515 |
| 2025-06-05 | 1,232.00 | 1,248.00 | 1,228.00 | 1,236.00 | 1,234.87 | 238,493 |
| 2025-06-04 | 1,226.00 | 1,240.00 | 1,226.00 | 1,234.00 | 1,232.87 | 354,445 |
| 2025-06-03 | 1,212.00 | 1,228.00 | 1,210.00 | 1,228.00 | 1,226.87 | 352,950 |
| 2025-06-02 | 1,214.00 | 1,226.00 | 1,208.00 | 1,210.00 | 1,208.89 | 191,469 |
| 2025-05-30 | 1,214.00 | 1,232.00 | 1,214.00 | 1,218.00 | 1,216.88 | 188,727 |
| 2025-05-29 | 1,236.00 | 1,238.00 | 1,216.00 | 1,228.00 | 1,226.87 | 532,816 |
| 2025-05-28 | 1,214.00 | 1,229.23 | 1,214.00 | 1,220.00 | 1,218.88 | 270,594 |
| 2025-05-27 | 1,186.00 | 1,225.94 | 1,186.00 | 1,220.00 | 1,218.88 | 170,446 |
| 2025-05-23 | 1,230.00 | 1,240.00 | 1,196.00 | 1,206.00 | 1,204.89 | 182,744 |
| 2025-05-22 | 1,226.00 | 1,244.00 | 1,218.20 | 1,232.00 | 1,230.87 | 548,947 |
| 2025-05-21 | 1,250.00 | 1,250.00 | 1,232.90 | 1,248.00 | 1,246.86 | 372,267 |
| 2025-05-20 | 1,246.00 | 1,256.00 | 1,240.00 | 1,240.00 | 1,238.86 | 236,879 |
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.