Monks Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,260.00 | 1,274.00 | 1,258.00 | 1,264.00 | 1,262.84 | 221,407 |
| 2024-11-21 | 1,244.00 | 1,256.00 | 1,242.00 | 1,256.00 | 1,254.85 | 263,216 |
| 2024-11-20 | 1,244.00 | 1,250.00 | 1,238.37 | 1,240.00 | 1,238.86 | 217,079 |
| 2024-11-19 | 1,242.00 | 1,250.00 | 1,234.00 | 1,246.00 | 1,244.86 | 290,360 |
| 2024-11-18 | 1,240.00 | 1,254.00 | 1,234.00 | 1,246.00 | 1,244.86 | 650,283 |
| 2024-11-15 | 1,270.00 | 1,278.00 | 1,246.00 | 1,246.00 | 1,244.86 | 412,848 |
| 2024-11-14 | 1,258.00 | 1,276.00 | 1,244.00 | 1,274.00 | 1,272.83 | 327,476 |
| 2024-11-13 | 1,252.00 | 1,262.00 | 1,244.00 | 1,260.00 | 1,258.85 | 289,001 |
| 2024-11-12 | 1,242.00 | 1,252.79 | 1,236.00 | 1,252.00 | 1,250.85 | 295,167 |
| 2024-11-11 | 1,230.00 | 1,246.00 | 1,228.00 | 1,242.00 | 1,240.86 | 190,089 |
| 2024-11-08 | 1,230.00 | 1,233.20 | 1,218.00 | 1,232.00 | 1,230.87 | 601,462 |
| 2024-11-07 | 1,210.00 | 1,231.97 | 1,209.39 | 1,230.00 | 1,228.87 | 307,960 |
| 2024-11-06 | 1,206.00 | 1,222.00 | 1,206.00 | 1,212.00 | 1,210.89 | 388,477 |
| 2024-11-05 | 1,182.00 | 1,190.00 | 1,178.00 | 1,190.00 | 1,188.91 | 446,723 |
| 2024-11-04 | 1,188.00 | 1,193.70 | 1,182.00 | 1,184.00 | 1,182.92 | 386,280 |
| 2024-11-01 | 1,190.00 | 1,193.21 | 1,180.00 | 1,188.00 | 1,186.91 | 166,110 |
| 2024-10-31 | 1,174.00 | 1,192.00 | 1,172.00 | 1,192.00 | 1,190.91 | 876,204 |
| 2024-10-30 | 1,182.00 | 1,200.00 | 1,181.34 | 1,200.00 | 1,198.90 | 952,600 |
| 2024-10-29 | 1,174.00 | 1,198.00 | 1,174.00 | 1,190.00 | 1,188.91 | 1,339,768 |
| 2024-10-28 | 1,196.00 | 1,200.00 | 1,178.28 | 1,182.00 | 1,180.92 | 1,077,683 |
| 2024-10-25 | 1,188.00 | 1,198.00 | 1,172.00 | 1,198.00 | 1,196.90 | 955,385 |
| 2024-10-24 | 1,178.00 | 1,185.44 | 1,174.00 | 1,182.00 | 1,180.92 | 873,757 |
| 2024-10-23 | 1,182.00 | 1,187.35 | 1,172.38 | 1,182.00 | 1,180.92 | 1,019,511 |
| 2024-10-22 | 1,190.00 | 1,192.07 | 1,173.42 | 1,184.00 | 1,182.92 | 768,166 |
| 2024-10-21 | 1,186.00 | 1,196.00 | 1,178.00 | 1,188.00 | 1,186.91 | 735,825 |
| 2024-10-18 | 1,178.00 | 1,194.00 | 1,178.00 | 1,194.00 | 1,192.91 | 670,972 |
| 2024-10-17 | 1,190.00 | 1,196.35 | 1,181.94 | 1,182.00 | 1,180.92 | 314,216 |
| 2024-10-16 | 1,192.00 | 1,192.00 | 1,184.00 | 1,186.00 | 1,184.91 | 403,362 |
| 2024-10-15 | 1,192.00 | 1,200.00 | 1,180.00 | 1,188.00 | 1,186.91 | 670,455 |
| 2024-10-14 | 1,180.00 | 1,196.00 | 1,180.00 | 1,192.00 | 1,190.91 | 377,267 |
| 2024-10-11 | 1,180.00 | 1,192.00 | 1,168.94 | 1,192.00 | 1,190.91 | 607,051 |
| 2024-10-10 | 1,178.00 | 1,182.00 | 1,170.00 | 1,182.00 | 1,180.92 | 651,332 |
| 2024-10-09 | 1,180.00 | 1,186.00 | 1,168.00 | 1,176.00 | 1,174.92 | 307,318 |
| 2024-10-08 | 1,172.00 | 1,180.52 | 1,164.00 | 1,180.00 | 1,178.92 | 720,038 |
| 2024-10-07 | 1,186.00 | 1,192.00 | 1,175.01 | 1,180.00 | 1,178.92 | 292,615 |
| 2024-10-04 | 1,182.00 | 1,186.00 | 1,169.36 | 1,184.00 | 1,182.92 | 612,751 |
| 2024-10-03 | 1,174.00 | 1,182.00 | 1,166.96 | 1,180.00 | 1,178.92 | 753,897 |
| 2024-10-02 | 1,164.00 | 1,181.74 | 1,160.46 | 1,170.00 | 1,168.93 | 529,595 |
| 2024-10-01 | 1,182.00 | 1,188.00 | 1,164.00 | 1,178.00 | 1,176.92 | 824,128 |
| 2024-09-30 | 1,170.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,172.92 | 794,500 |
| 2024-09-27 | 1,184.00 | 1,184.00 | 1,164.00 | 1,182.00 | 1,180.92 | 832,463 |
| 2024-09-26 | 1,166.00 | 1,178.00 | 1,158.00 | 1,162.00 | 1,160.94 | 264,795 |
| 2024-09-25 | 1,134.00 | 1,160.00 | 1,134.00 | 1,160.00 | 1,158.94 | 564,494 |
| 2024-09-24 | 1,146.00 | 1,166.00 | 1,142.00 | 1,154.00 | 1,152.94 | 538,152 |
| 2024-09-23 | 1,148.00 | 1,158.00 | 1,144.42 | 1,148.00 | 1,146.95 | 320,486 |
| 2024-09-20 | 1,150.00 | 1,158.00 | 1,146.00 | 1,156.00 | 1,154.94 | 1,015,623 |
| 2024-09-19 | 1,150.00 | 1,162.00 | 1,142.85 | 1,156.00 | 1,154.94 | 469,919 |
| 2024-09-18 | 1,150.00 | 1,156.00 | 1,140.00 | 1,140.00 | 1,138.96 | 338,984 |
| 2024-09-17 | 1,150.00 | 1,156.00 | 1,141.38 | 1,156.00 | 1,154.94 | 823,173 |
| 2024-09-16 | 1,148.00 | 1,150.00 | 1,130.00 | 1,136.00 | 1,134.96 | 257,461 |
| 2024-09-13 | 1,138.00 | 1,150.00 | 1,129.55 | 1,150.00 | 1,148.95 | 756,430 |
| 2024-09-12 | 1,128.00 | 1,142.00 | 1,125.78 | 1,138.00 | 1,136.96 | 915,826 |
| 2024-09-11 | 1,110.00 | 1,126.00 | 1,105.38 | 1,118.00 | 1,116.98 | 967,928 |
| 2024-09-10 | 1,116.00 | 1,118.00 | 1,102.24 | 1,118.00 | 1,116.98 | 646,203 |
| 2024-09-09 | 1,102.00 | 1,118.00 | 1,100.24 | 1,118.00 | 1,116.98 | 579,476 |
| 2024-09-06 | 1,118.00 | 1,122.00 | 1,094.34 | 1,100.00 | 1,098.99 | 633,867 |
| 2024-09-05 | 1,116.00 | 1,132.00 | 1,114.00 | 1,114.00 | 1,112.98 | 192,024 |
| 2024-09-04 | 1,134.00 | 1,134.00 | 1,118.00 | 1,124.00 | 1,122.97 | 249,529 |
| 2024-09-03 | 1,154.00 | 1,162.00 | 1,136.00 | 1,140.00 | 1,138.96 | 697,227 |
| 2024-09-02 | 1,164.00 | 1,168.00 | 1,152.00 | 1,152.00 | 1,150.94 | 401,485 |
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.