Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,242.00 | 1,258.00 | 1,228.00 | 1,248.00 | 1,246.86 | 422,616 |
| 2025-05-16 | 1,246.00 | 1,254.00 | 1,242.51 | 1,254.00 | 1,252.85 | 474,391 |
| 2025-05-15 | 1,248.00 | 1,250.00 | 1,235.98 | 1,242.00 | 1,240.86 | 158,512 |
| 2025-05-14 | 1,232.00 | 1,250.00 | 1,232.00 | 1,250.00 | 1,248.85 | 919,603 |
| 2025-05-13 | 1,222.00 | 1,242.00 | 1,221.56 | 1,242.00 | 1,240.86 | 574,312 |
| 2025-05-12 | 1,196.00 | 1,244.00 | 1,196.00 | 1,220.00 | 1,218.88 | 431,659 |
| 2025-05-09 | 1,200.00 | 1,200.80 | 1,186.00 | 1,186.00 | 1,184.91 | 107,793 |
| 2025-05-08 | 1,176.00 | 1,194.00 | 1,174.00 | 1,186.00 | 1,184.91 | 393,426 |
| 2025-05-07 | 1,168.00 | 1,182.00 | 1,160.00 | 1,164.00 | 1,162.93 | 249,748 |
| 2025-05-06 | 1,176.00 | 1,188.00 | 1,162.00 | 1,170.00 | 1,168.93 | 180,254 |
| 2025-05-02 | 1,162.00 | 1,190.00 | 1,158.00 | 1,190.00 | 1,188.91 | 587,571 |
| 2025-05-01 | 1,156.00 | 1,168.00 | 1,142.00 | 1,166.00 | 1,164.93 | 148,372 |
| 2025-04-30 | 1,144.00 | 1,152.00 | 1,128.00 | 1,138.00 | 1,136.96 | 204,222 |
| 2025-04-29 | 1,138.00 | 1,147.38 | 1,134.00 | 1,142.00 | 1,140.95 | 213,789 |
| 2025-04-28 | 1,132.00 | 1,144.00 | 1,130.00 | 1,138.00 | 1,136.96 | 648,577 |
| 2025-04-25 | 1,134.00 | 1,138.00 | 1,122.00 | 1,136.00 | 1,134.96 | 736,723 |
| 2025-04-24 | 1,114.00 | 1,124.00 | 1,087.41 | 1,124.00 | 1,122.97 | 733,211 |
| 2025-04-23 | 1,084.00 | 1,124.00 | 1,084.00 | 1,108.00 | 1,106.98 | 348,685 |
| 2025-04-22 | 1,074.00 | 1,076.00 | 1,056.00 | 1,072.00 | 1,071.02 | 272,908 |
| 2025-04-17 | 1,098.00 | 1,100.00 | 1,076.10 | 1,084.00 | 1,083.01 | 221,679 |
| 2025-04-16 | 1,110.00 | 1,110.00 | 1,082.00 | 1,098.00 | 1,096.99 | 185,313 |
| 2025-04-15 | 1,112.00 | 1,116.00 | 1,100.65 | 1,106.00 | 1,104.99 | 163,781 |
| 2025-04-14 | 1,102.00 | 1,125.01 | 1,102.00 | 1,108.00 | 1,106.98 | 141,880 |
| 2025-04-11 | 1,102.00 | 1,111.54 | 1,085.10 | 1,086.00 | 1,085.00 | 161,732 |
| 2025-04-10 | 1,110.00 | 1,154.94 | 1,092.00 | 1,096.00 | 1,095.00 | 889,765 |
| 2025-04-09 | 1,046.00 | 1,068.00 | 1,030.00 | 1,058.00 | 1,057.03 | 691,743 |
| 2025-04-08 | 1,068.00 | 1,110.00 | 1,056.84 | 1,080.00 | 1,079.01 | 453,653 |
| 2025-04-07 | 1,018.00 | 1,088.00 | 984.03 | 1,036.00 | 1,035.05 | 548,028 |
| 2025-04-04 | 1,110.00 | 1,126.00 | 1,054.15 | 1,084.00 | 1,083.01 | 1,400,776 |
| 2025-04-03 | 1,144.00 | 1,144.00 | 1,114.00 | 1,120.00 | 1,118.97 | 416,523 |
| 2025-04-02 | 1,172.00 | 1,182.00 | 1,156.00 | 1,176.00 | 1,174.92 | 301,467 |
| 2025-04-01 | 1,168.00 | 1,180.00 | 1,162.00 | 1,180.00 | 1,178.92 | 607,602 |
| 2025-03-31 | 1,172.00 | 1,174.00 | 1,147.80 | 1,162.00 | 1,160.94 | 518,490 |
| 2025-03-28 | 1,192.00 | 1,210.00 | 1,176.00 | 1,188.00 | 1,186.91 | 572,594 |
| 2025-03-27 | 1,206.00 | 1,210.00 | 1,192.00 | 1,206.00 | 1,204.89 | 828,664 |
| 2025-03-26 | 1,228.00 | 1,232.00 | 1,210.00 | 1,212.00 | 1,210.89 | 242,557 |
| 2025-03-25 | 1,216.00 | 1,228.00 | 1,214.00 | 1,222.00 | 1,220.88 | 841,746 |
| 2025-03-24 | 1,204.00 | 1,224.86 | 1,200.60 | 1,216.00 | 1,214.89 | 459,227 |
| 2025-03-21 | 1,186.00 | 1,212.00 | 1,186.00 | 1,200.00 | 1,198.90 | 848,006 |
| 2025-03-20 | 1,214.00 | 1,216.00 | 1,197.98 | 1,210.00 | 1,208.89 | 632,402 |
| 2025-03-19 | 1,188.00 | 1,208.00 | 1,188.00 | 1,206.00 | 1,204.89 | 427,735 |
| 2025-03-18 | 1,204.00 | 1,210.94 | 1,188.00 | 1,196.00 | 1,194.90 | 264,357 |
| 2025-03-17 | 1,174.00 | 1,204.00 | 1,174.00 | 1,198.00 | 1,196.90 | 166,303 |
| 2025-03-14 | 1,174.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,198.90 | 598,292 |
| 2025-03-13 | 1,182.00 | 1,190.42 | 1,170.00 | 1,170.00 | 1,168.93 | 258,438 |
| 2025-03-12 | 1,186.00 | 1,200.00 | 1,178.00 | 1,190.00 | 1,188.91 | 257,731 |
| 2025-03-11 | 1,196.00 | 1,202.67 | 1,177.63 | 1,178.00 | 1,176.92 | 338,852 |
| 2025-03-10 | 1,214.00 | 1,220.00 | 1,185.28 | 1,200.00 | 1,198.90 | 393,686 |
| 2025-03-07 | 1,224.00 | 1,236.00 | 1,208.00 | 1,212.00 | 1,210.89 | 447,191 |
| 2025-03-06 | 1,238.00 | 1,246.00 | 1,225.65 | 1,240.00 | 1,238.86 | 469,836 |
| 2025-03-05 | 1,226.00 | 1,242.00 | 1,226.00 | 1,236.00 | 1,234.87 | 608,003 |
| 2025-03-04 | 1,250.00 | 1,260.35 | 1,218.00 | 1,218.00 | 1,216.88 | 726,898 |
| 2025-03-03 | 1,286.00 | 1,290.00 | 1,268.00 | 1,268.00 | 1,266.84 | 347,222 |
| 2025-02-28 | 1,278.00 | 1,284.00 | 1,272.00 | 1,278.00 | 1,276.83 | 313,228 |
| 2025-02-27 | 1,294.00 | 1,300.00 | 1,280.00 | 1,296.00 | 1,294.81 | 490,066 |
| 2025-02-26 | 1,286.00 | 1,300.00 | 1,280.00 | 1,298.00 | 1,296.81 | 292,519 |
| 2025-02-25 | 1,294.00 | 1,310.00 | 1,272.00 | 1,278.00 | 1,276.83 | 905,300 |
| 2025-02-24 | 1,332.00 | 1,336.00 | 1,292.00 | 1,306.00 | 1,304.80 | 610,562 |
| 2025-02-21 | 1,332.00 | 1,346.00 | 1,328.00 | 1,338.00 | 1,336.77 | 734,284 |
| 2025-02-20 | 1,342.00 | 1,344.00 | 1,326.65 | 1,336.00 | 1,334.78 | 735,944 |
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.