The Monks Investment Trust PLC (LON:MNKS)
London · Delayed Price · Currency is GBP · Price in GBX 1,466.00
+12.00 (0.83%)
Sep 29, 2025, 4:35 PM BST
LON:MNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,464.00 | 1,466.00 | 1,449.82 | 1,454.00 | 1,454.00 | -0.68% | 583,361 |
| Sep 25, 2025 | 1,460.00 | 1,466.00 | 1,451.00 | 1,464.00 | 1,464.00 | -0.27% | 659,844 |
| Sep 24, 2025 | 1,468.00 | 1,472.00 | 1,463.26 | 1,468.00 | 1,468.00 | -0.14% | 365,740 |
| Sep 23, 2025 | 1,472.00 | 1,474.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.27% | 555,477 |
| Sep 22, 2025 | 1,464.00 | 1,468.00 | 1,454.65 | 1,466.00 | 1,466.00 | 0.27% | 379,069 |
| Sep 19, 2025 | 1,458.00 | 1,468.00 | 1,457.41 | 1,462.00 | 1,462.00 | - | 800,747 |
| Sep 18, 2025 | 1,440.00 | 1,462.63 | 1,439.60 | 1,462.00 | 1,462.00 | 1.95% | 456,993 |
| Sep 17, 2025 | 1,430.00 | 1,439.04 | 1,428.00 | 1,434.00 | 1,434.00 | 0.42% | 429,967 |
| Sep 16, 2025 | 1,430.00 | 1,436.00 | 1,424.00 | 1,428.00 | 1,428.00 | -0.14% | 590,715 |
| Sep 15, 2025 | 1,426.00 | 1,432.85 | 1,421.82 | 1,430.00 | 1,430.00 | -0.14% | 202,808 |
| Sep 12, 2025 | 1,432.00 | 1,432.00 | 1,422.00 | 1,432.00 | 1,432.00 | 0.14% | 462,360 |
| Sep 11, 2025 | 1,422.00 | 1,430.00 | 1,411.37 | 1,430.00 | 1,430.00 | 0.99% | 764,404 |
| Sep 10, 2025 | 1,416.00 | 1,420.00 | 1,410.00 | 1,416.00 | 1,416.00 | 0.43% | 483,419 |
| Sep 9, 2025 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.28% | 756,615 |
| Sep 8, 2025 | 1,398.00 | 1,408.00 | 1,398.00 | 1,406.00 | 1,406.00 | 0.43% | 1,094,438 |
| Sep 5, 2025 | 1,404.00 | 1,416.60 | 1,394.70 | 1,400.00 | 1,400.00 | - | 867,909 |
| Sep 4, 2025 | 1,410.00 | 1,410.00 | 1,397.77 | 1,400.00 | 1,400.00 | -0.28% | 626,850 |
| Sep 3, 2025 | 1,412.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1,404.00 | - | 927,543 |
| Sep 2, 2025 | 1,404.00 | 1,408.74 | 1,389.16 | 1,404.00 | 1,404.00 | -0.43% | 465,021 |
| Sep 1, 2025 | 1,410.00 | 1,414.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.56% | 224,262 |
| Aug 29, 2025 | 1,412.00 | 1,426.00 | 1,409.48 | 1,418.00 | 1,418.00 | 0.14% | 497,716 |
| Aug 28, 2025 | 1,398.00 | 1,418.00 | 1,398.00 | 1,416.00 | 1,416.00 | 0.14% | 668,001 |
| Aug 27, 2025 | 1,397.00 | 1,416.65 | 1,397.00 | 1,414.00 | 1,414.00 | 0.14% | 992,230 |
| 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 |