The Monks Investment Trust PLC (LON:MNKS)
London · Delayed Price · Currency is GBP · Price in GBX 1,432.00
0.00 (0.00%)
Apr 2, 2026, 4:47 PM GMT
LON:MNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,410.00 | 1,448.00 | 1,406.00 | 1,432.00 | 1,432.00 | - | 333,562 |
| Apr 1, 2026 | 1,436.00 | 1,440.00 | 1,423.56 | 1,432.00 | 1,432.00 | 1.99% | 437,721 |
| Mar 31, 2026 | 1,372.00 | 1,406.00 | 1,370.00 | 1,404.00 | 1,404.00 | 2.18% | 551,757 |
| Mar 30, 2026 | 1,370.00 | 1,384.94 | 1,369.25 | 1,374.00 | 1,374.00 | -0.43% | 474,750 |
| Mar 27, 2026 | 1,430.00 | 1,430.00 | 1,370.90 | 1,380.00 | 1,380.00 | -1.85% | 607,956 |
| Mar 26, 2026 | 1,396.00 | 1,406.00 | 1,391.00 | 1,406.00 | 1,406.00 | 0.14% | 647,673 |
| Mar 25, 2026 | 1,396.00 | 1,412.00 | 1,396.00 | 1,404.00 | 1,404.00 | 0.72% | 311,611 |
| Mar 24, 2026 | 1,406.00 | 1,412.00 | 1,376.00 | 1,394.00 | 1,394.00 | -0.14% | 1,213,635 |
| Mar 23, 2026 | 1,380.00 | 1,420.00 | 1,366.00 | 1,396.00 | 1,396.00 | -0.71% | 681,609 |
| Mar 20, 2026 | 1,406.00 | 1,410.00 | 1,392.00 | 1,406.00 | 1,406.00 | 0.29% | 1,029,538 |
| Mar 19, 2026 | 1,426.00 | 1,436.00 | 1,402.00 | 1,402.00 | 1,402.00 | -2.91% | 511,004 |
| Mar 18, 2026 | 1,448.00 | 1,462.00 | 1,436.10 | 1,444.00 | 1,444.00 | -0.41% | 296,640 |
| Mar 17, 2026 | 1,434.00 | 1,454.00 | 1,431.34 | 1,450.00 | 1,450.00 | 1.12% | 375,215 |
| Mar 16, 2026 | 1,428.00 | 1,442.00 | 1,425.65 | 1,434.00 | 1,434.00 | 0.14% | 171,896 |
| Mar 13, 2026 | 1,416.00 | 1,440.00 | 1,414.00 | 1,432.00 | 1,432.00 | 0.14% | 409,041 |
| Mar 12, 2026 | 1,442.00 | 1,444.00 | 1,422.00 | 1,430.00 | 1,430.00 | -0.42% | 521,397 |
| Mar 11, 2026 | 1,444.00 | 1,454.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.69% | 157,955 |
| Mar 10, 2026 | 1,444.00 | 1,456.00 | 1,436.00 | 1,446.00 | 1,446.00 | 1.26% | 385,550 |
| Mar 9, 2026 | 1,438.00 | 1,438.00 | 1,402.00 | 1,428.00 | 1,428.00 | -1.24% | 543,352 |
| Mar 6, 2026 | 1,448.00 | 1,466.00 | 1,420.00 | 1,446.00 | 1,446.00 | -0.28% | 665,422 |
| Mar 5, 2026 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 252,400 |
| Mar 4, 2026 | 1,466.00 | 1,478.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.68% | 774,376 |
| Mar 3, 2026 | 1,490.00 | 1,494.00 | 1,454.00 | 1,460.00 | 1,460.00 | -2.93% | 475,851 |
| Mar 2, 2026 | 1,492.00 | 1,518.00 | 1,492.00 | 1,504.00 | 1,504.00 | -1.57% | 245,098 |
| Feb 27, 2026 | 1,528.00 | 1,532.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.39% | 432,002 |
| Feb 26, 2026 | 1,514.00 | 1,530.31 | 1,514.00 | 1,522.00 | 1,522.00 | 0.40% | 246,009 |
| Feb 25, 2026 | 1,516.00 | 1,528.20 | 1,504.00 | 1,516.00 | 1,516.00 | 0.93% | 182,844 |
| Feb 24, 2026 | 1,496.00 | 1,509.20 | 1,492.00 | 1,502.00 | 1,502.00 | 0.13% | 179,779 |
| Feb 23, 2026 | 1,514.00 | 1,517.62 | 1,488.00 | 1,500.00 | 1,500.00 | -1.32% | 530,583 |
| Feb 20, 2026 | 1,508.00 | 1,524.00 | 1,506.00 | 1,520.00 | 1,520.00 | 0.40% | 293,929 |
| Feb 19, 2026 | 1,514.00 | 1,520.00 | 1,500.00 | 1,514.00 | 1,514.00 | 0.13% | 610,831 |
| Feb 18, 2026 | 1,488.00 | 1,512.00 | 1,480.00 | 1,512.00 | 1,512.00 | 1.48% | 528,808 |
| Feb 17, 2026 | 1,474.00 | 1,498.00 | 1,472.00 | 1,490.00 | 1,490.00 | 0.95% | 296,151 |
| Feb 16, 2026 | 1,486.00 | 1,488.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.27% | 124,232 |
| Feb 13, 2026 | 1,464.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.68% | 416,076 |
| Feb 12, 2026 | 1,503.05 | 1,492.00 | 1,456.00 | 1,470.00 | 1,470.00 | -0.81% | 480,441 |
| Feb 11, 2026 | 1,500.00 | 1,510.00 | 1,481.16 | 1,482.00 | 1,482.00 | -1.59% | 436,225 |
| Feb 10, 2026 | 1,496.00 | 1,506.00 | 1,492.00 | 1,506.00 | 1,506.00 | 0.53% | 672,349 |
| Feb 9, 2026 | 1,502.00 | 1,506.00 | 1,489.86 | 1,498.00 | 1,498.00 | 0.40% | 265,773 |
| Feb 6, 2026 | 1,471.45 | 1,496.00 | 1,460.00 | 1,492.00 | 1,492.00 | 0.27% | 151,830 |
| Feb 5, 2026 | 1,490.00 | 1,526.00 | 1,483.65 | 1,488.00 | 1,488.00 | -0.27% | 472,169 |
| Feb 4, 2026 | 1,512.00 | 1,512.00 | 1,486.00 | 1,492.00 | 1,492.00 | -1.06% | 249,265 |
| Feb 3, 2026 | 1,534.00 | 1,534.00 | 1,507.37 | 1,508.00 | 1,508.00 | -1.05% | 791,498 |
| Feb 2, 2026 | 1,490.00 | 1,528.00 | 1,490.00 | 1,524.00 | 1,524.00 | 0.66% | 287,716 |
| Jan 30, 2026 | 1,512.00 | 1,524.00 | 1,506.00 | 1,514.00 | 1,514.00 | 0.26% | 188,382 |
| Jan 29, 2026 | 1,532.00 | 1,534.36 | 1,506.00 | 1,510.00 | 1,510.00 | -1.82% | 928,435 |
| Jan 28, 2026 | 1,532.00 | 1,538.00 | 1,524.00 | 1,538.00 | 1,538.00 | 0.52% | 733,499 |
| Jan 27, 2026 | 1,530.00 | 1,540.00 | 1,525.17 | 1,530.00 | 1,530.00 | 0.26% | 507,046 |
| Jan 26, 2026 | 1,522.00 | 1,538.00 | 1,518.00 | 1,526.00 | 1,526.00 | -0.91% | 632,340 |
| Jan 23, 2026 | 1,536.00 | 1,544.00 | 1,524.00 | 1,540.00 | 1,540.00 | -0.26% | 434,230 |