The Monks Investment Trust PLC (LON:MNKS)
London · Delayed Price · Currency is GBP · Price in GBX 1,594.00
-8.00 (-0.50%)
Jun 8, 2026, 5:08 PM GMT
LON:MNKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,582.00 | 1,595.59 | 1,580.00 | 1,594.00 | 1,594.00 | -0.50% | 401,348 |
| Jun 5, 2026 | 1,616.00 | 1,626.00 | 1,592.00 | 1,602.00 | 1,602.00 | -1.23% | 504,526 |
| Jun 4, 2026 | 1,616.00 | 1,644.00 | 1,601.00 | 1,622.00 | 1,622.00 | 0.37% | 637,832 |
| Jun 3, 2026 | 1,634.00 | 1,650.00 | 1,616.00 | 1,616.00 | 1,616.00 | -1.94% | 715,190 |
| Jun 2, 2026 | 1,652.00 | 1,654.00 | 1,642.00 | 1,648.00 | 1,648.00 | 0.49% | 297,639 |
| Jun 1, 2026 | 1,634.00 | 1,652.00 | 1,634.00 | 1,640.00 | 1,640.00 | -0.12% | 231,864 |
| May 29, 2026 | 1,656.00 | 1,660.00 | 1,637.97 | 1,642.00 | 1,642.00 | 0.98% | 248,653 |
| May 28, 2026 | 1,612.00 | 1,636.00 | 1,612.00 | 1,626.00 | 1,626.00 | 0.25% | 303,909 |
| May 27, 2026 | 1,624.00 | 1,636.00 | 1,609.06 | 1,622.00 | 1,622.00 | 0.50% | 246,049 |
| May 26, 2026 | 1,608.00 | 1,624.00 | 1,600.00 | 1,614.00 | 1,614.00 | 1.25% | 444,244 |
| May 22, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,594.00 | 1,594.00 | 0.50% | 182,573 |
| May 21, 2026 | 1,578.00 | 1,608.00 | 1,578.00 | 1,586.00 | 1,586.00 | 0.38% | 207,528 |
| May 20, 2026 | 1,562.00 | 1,590.00 | 1,562.00 | 1,580.00 | 1,580.00 | 0.38% | 334,742 |
| May 19, 2026 | 1,570.00 | 1,588.00 | 1,568.00 | 1,574.00 | 1,574.00 | -0.63% | 628,647 |
| May 18, 2026 | 1,576.00 | 1,584.00 | 1,568.00 | 1,584.00 | 1,584.00 | -0.25% | 503,973 |
| May 15, 2026 | 1,578.00 | 1,588.00 | 1,568.00 | 1,588.00 | 1,588.00 | 0.25% | 416,955 |
| May 14, 2026 | 1,566.00 | 1,586.00 | 1,566.00 | 1,584.00 | 1,584.00 | 1.02% | 378,046 |
| May 13, 2026 | 1,580.00 | 1,586.00 | 1,566.00 | 1,568.00 | 1,568.00 | -0.13% | 326,563 |
| May 12, 2026 | 1,560.00 | 1,570.13 | 1,556.68 | 1,570.00 | 1,570.00 | 0.51% | 573,822 |
| May 11, 2026 | 1,576.00 | 1,582.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.89% | 213,766 |
| May 8, 2026 | 1,580.00 | 1,590.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.76% | 183,737 |
| May 7, 2026 | 1,578.00 | 1,588.67 | 1,571.92 | 1,588.00 | 1,588.00 | 0.51% | 554,368 |
| May 6, 2026 | 1,558.00 | 1,582.00 | 1,552.10 | 1,580.00 | 1,580.00 | 1.67% | 428,605 |
| May 5, 2026 | 1,532.00 | 1,558.00 | 1,532.00 | 1,554.00 | 1,554.00 | 0.65% | 279,573 |
| May 1, 2026 | 1,538.00 | 1,554.00 | 1,538.00 | 1,544.00 | 1,544.00 | 0.13% | 142,082 |
| Apr 30, 2026 | 1,542.00 | 1,558.99 | 1,538.00 | 1,542.00 | 1,542.00 | -0.39% | 190,013 |
| Apr 29, 2026 | 1,546.00 | 1,552.00 | 1,537.48 | 1,548.00 | 1,548.00 | 0.78% | 753,082 |
| Apr 28, 2026 | 1,564.00 | 1,566.00 | 1,536.00 | 1,536.00 | 1,536.00 | -1.79% | 302,352 |
| Apr 27, 2026 | 1,544.00 | 1,564.00 | 1,544.00 | 1,564.00 | 1,564.00 | 1.30% | 523,746 |
| Apr 24, 2026 | 1,552.00 | 1,557.20 | 1,543.49 | 1,544.00 | 1,544.00 | -0.26% | 256,596 |
| Apr 23, 2026 | 1,544.00 | 1,556.00 | 1,540.00 | 1,548.00 | 1,548.00 | -0.51% | 223,903 |
| Apr 22, 2026 | 1,548.00 | 1,560.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.13% | 181,336 |
| Apr 21, 2026 | 1,536.00 | 1,554.00 | 1,536.00 | 1,554.00 | 1,554.00 | 1.17% | 596,717 |
| Apr 20, 2026 | 1,534.00 | 1,544.00 | 1,525.75 | 1,536.00 | 1,536.00 | -0.52% | 420,664 |
| Apr 17, 2026 | 1,530.00 | 1,550.90 | 1,508.00 | 1,544.00 | 1,544.00 | 0.78% | 309,338 |
| Apr 16, 2026 | 1,522.00 | 1,532.00 | 1,518.76 | 1,532.00 | 1,532.00 | 1.06% | 499,769 |
| Apr 15, 2026 | 1,522.00 | 1,522.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.53% | 241,455 |
| Apr 14, 2026 | 1,500.00 | 1,512.00 | 1,487.38 | 1,508.00 | 1,508.00 | 1.75% | 250,617 |
| Apr 13, 2026 | 1,482.00 | 1,486.27 | 1,468.00 | 1,482.00 | 1,482.00 | -0.27% | 204,800 |
| Apr 10, 2026 | 1,478.00 | 1,490.00 | 1,472.60 | 1,486.00 | 1,486.00 | 0.81% | 425,571 |
| Apr 9, 2026 | 1,486.00 | 1,488.28 | 1,461.68 | 1,474.00 | 1,474.00 | -0.94% | 486,429 |
| Apr 8, 2026 | 1,472.00 | 1,498.00 | 1,464.00 | 1,488.00 | 1,488.00 | 3.91% | 370,977 |
| Apr 7, 2026 | 1,420.00 | 1,458.00 | 1,420.00 | 1,432.00 | 1,432.00 | - | 381,978 |
| 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 | 1,366.52 | 1,404.00 | 1,404.00 | 2.18% | 751,759 |
| 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 |