Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,336.00 | 1,350.00 | 1,330.00 | 1,344.00 | 1,342.77 | 726,307 |
| 2025-02-18 | 1,344.00 | 1,354.00 | 1,334.00 | 1,336.00 | 1,334.78 | 200,113 |
| 2025-02-17 | 1,338.00 | 1,346.00 | 1,334.00 | 1,338.00 | 1,336.77 | 213,229 |
| 2025-02-14 | 1,342.00 | 1,346.96 | 1,332.00 | 1,332.00 | 1,330.78 | 230,997 |
| 2025-02-13 | 1,338.00 | 1,342.00 | 1,325.37 | 1,342.00 | 1,340.77 | 543,081 |
| 2025-02-12 | 1,342.00 | 1,346.00 | 1,326.00 | 1,326.00 | 1,324.78 | 408,886 |
| 2025-02-11 | 1,340.00 | 1,350.00 | 1,332.00 | 1,344.00 | 1,342.77 | 660,022 |
| 2025-02-10 | 1,338.53 | 1,346.00 | 1,336.00 | 1,338.00 | 1,336.77 | 673,787 |
| 2025-02-07 | 1,350.00 | 1,350.00 | 1,335.92 | 1,342.00 | 1,340.77 | 571,279 |
| 2025-02-06 | 1,324.00 | 1,346.62 | 1,322.00 | 1,342.00 | 1,340.77 | 261,799 |
| 2025-02-05 | 1,316.00 | 1,322.00 | 1,307.51 | 1,322.00 | 1,320.79 | 564,934 |
| 2025-02-04 | 1,306.00 | 1,324.00 | 1,304.08 | 1,324.00 | 1,322.79 | 536,901 |
| 2025-02-03 | 1,312.00 | 1,320.00 | 1,298.09 | 1,310.00 | 1,308.80 | 392,023 |
| 2025-01-31 | 1,328.00 | 1,340.82 | 1,326.96 | 1,336.00 | 1,334.78 | 345,556 |
| 2025-01-30 | 1,314.00 | 1,329.96 | 1,314.00 | 1,324.00 | 1,322.79 | 624,149 |
| 2025-01-29 | 1,308.00 | 1,326.00 | 1,308.00 | 1,322.00 | 1,320.79 | 774,575 |
| 2025-01-28 | 1,314.00 | 1,320.00 | 1,299.37 | 1,320.00 | 1,318.79 | 1,546,481 |
| 2025-01-27 | 1,320.00 | 1,320.00 | 1,280.00 | 1,296.00 | 1,294.81 | 404,036 |
| 2025-01-24 | 1,322.00 | 1,338.00 | 1,316.00 | 1,338.00 | 1,336.77 | 741,740 |
| 2025-01-23 | 1,316.00 | 1,326.00 | 1,312.00 | 1,326.00 | 1,324.78 | 1,328,843 |
| 2025-01-22 | 1,304.00 | 1,320.34 | 1,304.00 | 1,320.00 | 1,318.79 | 999,042 |
| 2025-01-21 | 1,294.00 | 1,306.00 | 1,289.74 | 1,306.00 | 1,304.80 | 309,806 |
| 2025-01-20 | 1,294.00 | 1,304.00 | 1,288.00 | 1,288.00 | 1,286.82 | 290,865 |
| 2025-01-17 | 1,276.00 | 1,300.43 | 1,276.00 | 1,294.00 | 1,292.81 | 261,451 |
| 2025-01-16 | 1,278.00 | 1,289.59 | 1,264.00 | 1,286.00 | 1,284.82 | 359,189 |
| 2025-01-15 | 1,260.00 | 1,278.00 | 1,255.76 | 1,274.00 | 1,272.83 | 406,072 |
| 2025-01-14 | 1,254.00 | 1,265.85 | 1,249.80 | 1,254.00 | 1,252.85 | 338,129 |
| 2025-01-13 | 1,248.00 | 1,254.52 | 1,238.00 | 1,248.00 | 1,246.86 | 273,762 |
| 2025-01-10 | 1,264.00 | 1,272.00 | 1,250.00 | 1,252.00 | 1,250.85 | 434,810 |
| 2025-01-09 | 1,270.00 | 1,276.35 | 1,266.00 | 1,266.00 | 1,264.84 | 364,576 |
| 2025-01-08 | 1,268.00 | 1,282.00 | 1,268.00 | 1,270.00 | 1,268.84 | 975,118 |
| 2025-01-07 | 1,290.00 | 1,293.92 | 1,270.00 | 1,278.00 | 1,276.83 | 237,457 |
| 2025-01-06 | 1,278.00 | 1,296.00 | 1,270.00 | 1,296.00 | 1,294.81 | 628,293 |
| 2025-01-03 | 1,258.00 | 1,282.00 | 1,258.00 | 1,280.00 | 1,278.83 | 524,938 |
| 2025-01-02 | 1,262.00 | 1,278.00 | 1,255.36 | 1,268.00 | 1,266.84 | 178,414 |
| 2024-12-31 | 1,248.00 | 1,264.00 | 1,244.00 | 1,264.00 | 1,262.84 | 278,066 |
| 2024-12-30 | 1,256.00 | 1,256.00 | 1,242.00 | 1,250.00 | 1,248.85 | 132,337 |
| 2024-12-27 | 1,268.00 | 1,278.00 | 1,252.00 | 1,254.00 | 1,252.85 | 106,581 |
| 2024-12-24 | 1,266.00 | 1,272.58 | 1,135.00 | 1,268.00 | 1,266.84 | 66,351 |
| 2024-12-23 | 1,260.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,262.84 | 536,923 |
| 2024-12-20 | 1,252.00 | 1,260.00 | 1,234.00 | 1,252.00 | 1,250.85 | 588,480 |
| 2024-12-19 | 1,258.00 | 1,264.00 | 1,243.96 | 1,256.00 | 1,254.85 | 397,007 |
| 2024-12-18 | 1,282.00 | 1,290.00 | 1,274.00 | 1,286.00 | 1,284.82 | 538,515 |
| 2024-12-17 | 1,276.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,278.83 | 626,407 |
| 2024-12-16 | 1,278.00 | 1,294.00 | 1,278.00 | 1,278.00 | 1,276.83 | 412,651 |
| 2024-12-13 | 1,292.00 | 1,297.37 | 1,282.00 | 1,282.00 | 1,280.83 | 272,062 |
| 2024-12-12 | 1,286.00 | 1,294.00 | 1,272.00 | 1,294.00 | 1,292.81 | 529,153 |
| 2024-12-11 | 1,268.00 | 1,278.00 | 1,268.00 | 1,272.00 | 1,270.83 | 170,401 |
| 2024-12-10 | 1,276.00 | 1,286.00 | 1,272.00 | 1,272.00 | 1,270.83 | 152,056 |
| 2024-12-09 | 1,292.00 | 1,296.00 | 1,278.00 | 1,278.00 | 1,276.83 | 177,649 |
| 2024-12-06 | 1,276.00 | 1,286.39 | 1,276.00 | 1,284.00 | 1,282.82 | 213,199 |
| 2024-12-05 | 1,288.00 | 1,296.00 | 1,278.00 | 1,280.00 | 1,278.83 | 204,491 |
| 2024-12-04 | 1,294.00 | 1,294.00 | 1,278.00 | 1,288.00 | 1,286.82 | 411,360 |
| 2024-12-03 | 1,278.00 | 1,291.34 | 1,276.00 | 1,278.00 | 1,276.83 | 226,370 |
| 2024-12-02 | 1,266.00 | 1,286.00 | 1,256.00 | 1,278.00 | 1,276.83 | 247,430 |
| 2024-11-29 | 1,256.00 | 1,274.00 | 1,256.00 | 1,270.00 | 1,268.84 | 234,668 |
| 2024-11-28 | 1,272.00 | 1,278.76 | 1,262.00 | 1,264.00 | 1,262.84 | 206,286 |
| 2024-11-27 | 1,282.00 | 1,286.00 | 1,266.00 | 1,274.00 | 1,272.83 | 567,778 |
| 2024-11-26 | 1,272.00 | 1,286.00 | 1,264.00 | 1,284.00 | 1,282.82 | 598,066 |
| 2024-11-25 | 1,262.00 | 1,284.00 | 1,262.00 | 1,284.00 | 1,282.82 | 663,863 |
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.