The Monks Investment Trust PLC (LON:MNKS)
London · Delayed Price · Currency is GBP · Price in GBX 1,592.00
-28.00 (-1.73%)
Jul 17, 2026, 4:47 PM GMT
LON:MNKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,618.00 | 1,618.00 | 1,580.00 | 1,592.00 | 1,592.00 | -1.73% | 312,237 |
| Jul 16, 2026 | 1,632.00 | 1,634.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.74% | 185,398 |
| Jul 15, 2026 | 1,626.00 | 1,634.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.62% | 400,519 |
| Jul 14, 2026 | 1,620.00 | 1,626.00 | 1,608.00 | 1,622.00 | 1,622.00 | -0.25% | 215,531 |
| Jul 13, 2026 | 1,628.00 | 1,634.32 | 1,620.40 | 1,626.00 | 1,626.00 | -0.61% | 227,496 |
| Jul 10, 2026 | 1,648.00 | 1,648.00 | 1,622.66 | 1,636.00 | 1,636.00 | 0.25% | 187,485 |
| Jul 9, 2026 | 1,614.00 | 1,632.00 | 1,614.00 | 1,632.00 | 1,632.00 | 1.12% | 135,621 |
| Jul 8, 2026 | 1,636.00 | 1,636.00 | 1,604.00 | 1,614.00 | 1,614.00 | -1.10% | 200,609 |
| Jul 7, 2026 | 1,632.00 | 1,637.55 | 1,620.00 | 1,632.00 | 1,632.00 | -0.61% | 350,289 |
| Jul 6, 2026 | 1,642.00 | 1,650.00 | 1,626.00 | 1,642.00 | 1,642.00 | 0.12% | 216,064 |
| Jul 3, 2026 | 1,614.00 | 1,652.00 | 1,614.00 | 1,640.00 | 1,640.00 | 0.24% | 138,318 |
| Jul 2, 2026 | 1,640.00 | 1,650.02 | 1,624.00 | 1,636.00 | 1,636.00 | -0.73% | 288,519 |
| Jul 1, 2026 | 1,626.00 | 1,650.00 | 1,624.00 | 1,648.00 | 1,648.00 | 1.35% | 234,549 |
| Jun 30, 2026 | 1,628.00 | 1,639.00 | 1,624.00 | 1,626.00 | 1,626.00 | 0.37% | 283,503 |
| Jun 29, 2026 | 1,608.00 | 1,626.00 | 1,608.00 | 1,620.00 | 1,620.00 | 0.50% | 373,977 |
| Jun 26, 2026 | 1,604.00 | 1,616.00 | 1,596.00 | 1,612.00 | 1,612.00 | -0.86% | 301,186 |
| Jun 25, 2026 | 1,620.00 | 1,632.00 | 1,611.73 | 1,626.00 | 1,626.00 | -0.25% | 498,991 |
| Jun 24, 2026 | 1,612.00 | 1,632.00 | 1,610.00 | 1,630.00 | 1,630.00 | 0.62% | 438,039 |
| Jun 23, 2026 | 1,622.00 | 1,622.00 | 1,598.91 | 1,620.00 | 1,620.00 | -1.70% | 533,737 |
| Jun 22, 2026 | 1,658.00 | 1,662.00 | 1,642.00 | 1,648.00 | 1,648.00 | -0.48% | 268,918 |
| Jun 19, 2026 | 1,644.00 | 1,656.00 | 1,634.00 | 1,656.00 | 1,656.00 | 0.36% | 628,547 |
| Jun 18, 2026 | 1,632.00 | 1,650.65 | 1,632.00 | 1,650.00 | 1,650.00 | 0.73% | 229,678 |
| Jun 17, 2026 | 1,662.00 | 1,662.00 | 1,620.00 | 1,638.00 | 1,638.00 | 0.24% | 1,014,608 |
| Jun 16, 2026 | 1,638.00 | 1,652.00 | 1,626.00 | 1,634.00 | 1,634.00 | 0.37% | 978,693 |
| Jun 15, 2026 | 1,640.00 | 1,640.00 | 1,620.00 | 1,628.00 | 1,628.00 | 1.12% | 295,548 |
| Jun 12, 2026 | 1,572.00 | 1,610.00 | 1,572.00 | 1,610.00 | 1,610.00 | 2.42% | 330,254 |
| Jun 11, 2026 | 1,572.00 | 1,582.00 | 1,570.00 | 1,572.00 | 1,572.00 | -0.25% | 328,145 |
| Jun 10, 2026 | 1,580.00 | 1,589.74 | 1,564.00 | 1,576.00 | 1,576.00 | -0.51% | 250,819 |
| Jun 9, 2026 | 1,578.00 | 1,602.00 | 1,570.00 | 1,584.00 | 1,584.00 | -0.63% | 803,230 |
| 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 |