The Monks Investment Trust PLC (LON:MNKS)
London · Delayed Price · Currency is GBP · Price in GBX 1,416.14
+2.14 (0.15%)
Aug 28, 2025, 9:42 AM BST
LON:MNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,398.00 | 1,416.40 | 1,398.00 | 1,412.00 | 1,412.00 | -0.14% | 75,064 |
| Aug 27, 2025 | 1,397.00 | 1,416.65 | 1,397.00 | 1,414.00 | 1,414.00 | 0.14% | 662,229 |
| Aug 26, 2025 | 1,396.00 | 1,412.00 | 1,394.00 | 1,412.00 | 1,412.00 | 0.43% | 883,893 |
| Aug 22, 2025 | 1,378.00 | 1,406.00 | 1,376.00 | 1,406.00 | 1,406.00 | 1.30% | 803,649 |
| Aug 21, 2025 | 1,374.00 | 1,388.00 | 1,374.00 | 1,388.00 | 1,388.00 | 1.02% | 533,320 |
| Aug 20, 2025 | 1,380.00 | 1,387.61 | 1,370.00 | 1,374.00 | 1,374.00 | -1.15% | 677,701 |
| Aug 19, 2025 | 1,386.00 | 1,396.00 | 1,384.00 | 1,390.00 | 1,390.00 | - | 647,305 |
| Aug 18, 2025 | 1,384.00 | 1,396.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.14% | 855,020 |
| Aug 15, 2025 | 1,390.00 | 1,390.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.29% | 598,066 |
| Aug 14, 2025 | 1,382.00 | 1,388.00 | 1,376.00 | 1,384.00 | 1,384.00 | 0.14% | 281,740 |
| Aug 13, 2025 | 1,384.00 | 1,386.00 | 1,374.00 | 1,382.00 | 1,382.00 | 0.44% | 604,299 |
| Aug 12, 2025 | 1,372.00 | 1,376.00 | 1,360.00 | 1,376.00 | 1,376.00 | - | 795,013 |
| Aug 11, 2025 | 1,372.00 | 1,376.00 | 1,366.00 | 1,376.00 | 1,376.00 | 0.29% | 474,581 |
| Aug 8, 2025 | 1,374.00 | 1,374.00 | 1,366.00 | 1,372.00 | 1,372.00 | -0.15% | 547,188 |
| Aug 7, 2025 | 1,362.00 | 1,376.00 | 1,360.00 | 1,374.00 | 1,374.00 | 0.88% | 1,176,611 |
| Aug 6, 2025 | 1,358.00 | 1,365.94 | 1,352.00 | 1,362.00 | 1,361.50 | 0.15% | 725,763 |
| Aug 5, 2025 | 1,358.00 | 1,365.00 | 1,352.00 | 1,360.00 | 1,359.50 | 0.44% | 683,310 |
| Aug 4, 2025 | 1,334.00 | 1,354.00 | 1,333.97 | 1,354.00 | 1,353.50 | 1.04% | 637,596 |
| Aug 1, 2025 | 1,353.91 | 1,358.37 | 1,322.00 | 1,340.00 | 1,339.51 | -1.62% | 557,479 |
| Jul 31, 2025 | 1,364.00 | 1,374.00 | 1,358.00 | 1,362.00 | 1,361.50 | 0.74% | 1,655,010 |
| Jul 30, 2025 | 1,350.00 | 1,358.00 | 1,349.93 | 1,352.00 | 1,351.50 | -0.44% | 305,753 |
| Jul 29, 2025 | 1,356.00 | 1,364.22 | 1,352.00 | 1,358.00 | 1,357.50 | 0.30% | 720,257 |
| Jul 28, 2025 | 1,355.11 | 1,359.21 | 1,350.00 | 1,354.00 | 1,353.50 | 0.15% | 613,166 |
| Jul 25, 2025 | 1,334.00 | 1,352.00 | 1,330.66 | 1,352.00 | 1,351.50 | 1.20% | 480,417 |
| Jul 24, 2025 | 1,331.15 | 1,336.00 | 1,322.00 | 1,336.00 | 1,335.51 | 1.06% | 533,731 |
| Jul 23, 2025 | 1,316.00 | 1,326.00 | 1,315.90 | 1,322.00 | 1,321.51 | 0.46% | 303,112 |
| Jul 22, 2025 | 1,318.00 | 1,324.00 | 1,308.00 | 1,316.00 | 1,315.52 | -0.45% | 319,674 |
| Jul 21, 2025 | 1,325.63 | 1,330.00 | 1,320.00 | 1,322.00 | 1,321.51 | 0.15% | 236,925 |
| Jul 18, 2025 | 1,322.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,319.52 | -0.30% | 230,386 |
| Jul 17, 2025 | 1,332.00 | 1,332.00 | 1,322.00 | 1,324.00 | 1,323.51 | 1.22% | 253,081 |
| Jul 16, 2025 | 1,318.00 | 1,327.24 | 1,308.00 | 1,308.00 | 1,307.52 | -1.21% | 195,505 |
| Jul 15, 2025 | 1,322.00 | 1,332.00 | 1,320.00 | 1,324.00 | 1,323.51 | 0.46% | 259,862 |
| Jul 14, 2025 | 1,308.00 | 1,322.00 | 1,306.00 | 1,318.00 | 1,317.52 | 0.46% | 196,277 |
| Jul 11, 2025 | 1,310.00 | 1,320.00 | 1,308.00 | 1,312.00 | 1,311.52 | -0.15% | 424,894 |
| Jul 10, 2025 | 1,312.00 | 1,320.00 | 1,304.00 | 1,314.00 | 1,313.52 | 0.61% | 334,164 |
| Jul 9, 2025 | 1,296.00 | 1,314.00 | 1,296.00 | 1,306.00 | 1,305.52 | 0.15% | 220,258 |
| Jul 8, 2025 | 1,298.00 | 1,310.08 | 1,298.00 | 1,304.00 | 1,303.52 | 0.31% | 387,209 |
| Jul 7, 2025 | 1,297.48 | 1,310.00 | 1,296.00 | 1,300.00 | 1,299.52 | -0.15% | 216,414 |
| Jul 4, 2025 | 1,296.00 | 1,306.00 | 1,294.00 | 1,302.00 | 1,301.52 | -0.46% | 367,205 |
| Jul 3, 2025 | 1,306.00 | 1,310.00 | 1,298.00 | 1,308.00 | 1,307.52 | 0.77% | 250,394 |
| Jul 2, 2025 | 1,298.00 | 1,304.00 | 1,288.00 | 1,298.00 | 1,297.52 | - | 330,417 |
| Jul 1, 2025 | 1,294.00 | 1,298.39 | 1,284.00 | 1,298.00 | 1,297.52 | 0.31% | 332,947 |
| Jun 30, 2025 | 1,286.00 | 1,296.00 | 1,286.00 | 1,294.00 | 1,293.52 | 0.62% | 493,700 |
| Jun 27, 2025 | 1,276.00 | 1,290.19 | 1,272.00 | 1,286.00 | 1,285.53 | 1.10% | 328,152 |
| Jun 26, 2025 | 1,272.00 | 1,276.00 | 1,264.00 | 1,272.00 | 1,271.53 | -0.47% | 182,521 |
| Jun 25, 2025 | 1,270.00 | 1,278.00 | 1,266.00 | 1,278.00 | 1,277.53 | 0.47% | 337,945 |
| Jun 24, 2025 | 1,254.00 | 1,272.00 | 1,254.00 | 1,272.00 | 1,271.53 | 2.42% | 513,258 |
| Jun 23, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,242.00 | 1,241.54 | -0.64% | 487,112 |
| Jun 20, 2025 | 1,244.00 | 1,262.00 | 1,244.00 | 1,250.00 | 1,249.54 | 0.48% | 648,447 |
| Jun 19, 2025 | 1,254.00 | 1,266.00 | 1,244.00 | 1,244.00 | 1,243.54 | -1.43% | 122,593 |