The Monks Investment Trust PLC (LON:MNKS)
London · Delayed Price · Currency is GBP · Price in GBX 1,634.00
-8.00 (-0.49%)
Sep 23, 2026, 3:39 PM GMT
LON:MNKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,640.00 | 1,645.58 | 1,635.41 | 1,640.00 | - | -0.12% | 152,509 |
| Sep 22, 2026 | 1,596.00 | 1,642.00 | 1,618.00 | 1,642.00 | 1,642.00 | 1.23% | 932,232 |
| Sep 21, 2026 | 1,616.00 | 1,630.00 | 1,616.00 | 1,622.00 | 1,622.00 | 0.75% | 556,153 |
| Sep 18, 2026 | 1,618.00 | 1,626.00 | 1,609.67 | 1,610.00 | 1,610.00 | -0.25% | 531,580 |
| Sep 17, 2026 | 1,594.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,614.00 | 1.00% | 442,531 |
| Sep 16, 2026 | 1,590.00 | 1,602.00 | 1,590.00 | 1,598.00 | 1,598.00 | 0.50% | 233,073 |
| Sep 15, 2026 | 1,596.00 | 1,596.00 | 1,582.00 | 1,590.00 | 1,590.00 | -0.25% | 503,451 |
| Sep 14, 2026 | 1,620.00 | 1,620.00 | 1,590.00 | 1,594.00 | 1,594.00 | -0.87% | 271,931 |
| Sep 11, 2026 | 1,586.00 | 1,612.00 | 1,586.00 | 1,608.00 | 1,608.00 | 0.63% | 241,876 |
| Sep 10, 2026 | 1,600.00 | 1,600.00 | 1,584.80 | 1,598.00 | 1,598.00 | - | 525,297 |
| Sep 9, 2026 | 1,600.00 | 1,614.00 | 1,592.00 | 1,598.00 | 1,598.00 | -1.36% | 455,499 |
| Sep 8, 2026 | 1,628.00 | 1,628.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.12% | 391,396 |
| Sep 7, 2026 | 1,616.00 | 1,628.69 | 1,614.00 | 1,618.00 | 1,618.00 | -0.49% | 138,080 |
| Sep 4, 2026 | 1,630.00 | 1,632.94 | 1,622.00 | 1,626.00 | 1,626.00 | -0.12% | 196,599 |
| Sep 3, 2026 | 1,608.00 | 1,628.00 | 1,608.00 | 1,628.00 | 1,628.00 | 0.74% | 538,444 |
| Sep 2, 2026 | 1,624.00 | 1,624.00 | 1,586.00 | 1,616.00 | 1,616.00 | 0.75% | 616,149 |
| Sep 1, 2026 | 1,628.00 | 1,628.00 | 1,600.00 | 1,604.00 | 1,604.00 | -1.96% | 288,026 |
| Aug 28, 2026 | 1,632.00 | 1,638.00 | 1,628.00 | 1,636.00 | 1,636.00 | 0.49% | 184,839 |
| Aug 27, 2026 | 1,628.00 | 1,631.42 | 1,622.00 | 1,628.00 | 1,628.00 | 0.25% | 164,631 |
| Aug 26, 2026 | 1,602.00 | 1,628.00 | 1,602.00 | 1,624.00 | 1,624.00 | 0.74% | 648,707 |
| Aug 25, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,612.00 | 1,612.00 | 0.88% | 361,654 |
| Aug 24, 2026 | 1,608.00 | 1,612.00 | 1,596.00 | 1,598.00 | 1,598.00 | -0.75% | 268,683 |
| Aug 21, 2026 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1.26% | 539,365 |
| Aug 20, 2026 | 1,606.00 | 1,616.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.87% | 170,622 |
| Aug 19, 2026 | 1,598.00 | 1,610.00 | 1,598.00 | 1,604.00 | 1,604.00 | -0.37% | 176,925 |
| Aug 18, 2026 | 1,620.00 | 1,624.00 | 1,606.00 | 1,610.00 | 1,610.00 | -1.11% | 402,659 |
| Aug 17, 2026 | 1,626.00 | 1,638.00 | 1,622.00 | 1,628.00 | 1,628.00 | -0.25% | 207,757 |
| Aug 14, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,632.00 | 1,632.00 | -0.49% | 102,417 |
| Aug 13, 2026 | 1,640.00 | 1,646.00 | 1,636.00 | 1,640.00 | 1,640.00 | 0.24% | 190,694 |
| Aug 12, 2026 | 1,646.00 | 1,646.00 | 1,633.50 | 1,636.00 | 1,636.00 | -0.49% | 228,969 |
| Aug 11, 2026 | 1,630.00 | 1,644.00 | 1,624.00 | 1,644.00 | 1,644.00 | 0.86% | 255,749 |
| Aug 10, 2026 | 1,618.00 | 1,634.00 | 1,616.00 | 1,630.00 | 1,630.00 | 0.62% | 460,704 |
| Aug 7, 2026 | 1,606.00 | 1,624.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.37% | 167,856 |
| Aug 6, 2026 | 1,640.00 | 1,640.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.41% | 173,417 |
| Aug 5, 2026 | 1,626.00 | 1,638.00 | 1,622.00 | 1,638.00 | 1,637.10 | 1.11% | 437,322 |
| Aug 4, 2026 | 1,618.00 | 1,622.00 | 1,604.00 | 1,620.00 | 1,619.11 | 0.87% | 161,975 |
| Aug 3, 2026 | 1,582.00 | 1,610.00 | 1,582.00 | 1,606.00 | 1,605.12 | 1.77% | 223,432 |
| Jul 31, 2026 | 1,588.00 | 1,602.00 | 1,576.00 | 1,578.00 | 1,577.13 | 0.77% | 282,136 |
| Jul 30, 2026 | 1,580.00 | 1,590.00 | 1,560.00 | 1,566.00 | 1,565.14 | -1.14% | 397,295 |
| Jul 29, 2026 | 1,606.00 | 1,606.00 | 1,578.00 | 1,584.00 | 1,583.13 | -0.13% | 446,659 |
| Jul 28, 2026 | 1,578.00 | 1,588.00 | 1,564.14 | 1,586.00 | 1,585.13 | 0.25% | 211,039 |
| Jul 27, 2026 | 1,608.00 | 1,608.00 | 1,580.00 | 1,582.00 | 1,581.13 | 0.13% | 304,053 |
| Jul 24, 2026 | 1,582.00 | 1,582.00 | 1,567.99 | 1,580.00 | 1,579.13 | -0.38% | 177,353 |
| Jul 23, 2026 | 1,588.00 | 1,598.00 | 1,574.85 | 1,586.00 | 1,585.13 | -0.87% | 570,210 |
| Jul 22, 2026 | 1,584.00 | 1,600.00 | 1,578.19 | 1,600.00 | 1,599.12 | 0.25% | 507,336 |
| Jul 21, 2026 | 1,586.00 | 1,604.00 | 1,586.00 | 1,596.00 | 1,595.12 | 0.13% | 349,029 |
| Jul 20, 2026 | 1,576.00 | 1,600.00 | 1,576.00 | 1,594.00 | 1,593.12 | 0.13% | 173,532 |
| Jul 17, 2026 | 1,618.00 | 1,618.00 | 1,580.00 | 1,592.00 | 1,591.13 | -1.73% | 312,237 |
| Jul 16, 2026 | 1,632.00 | 1,634.00 | 1,610.00 | 1,620.00 | 1,619.11 | -0.74% | 185,398 |
| Jul 15, 2026 | 1,626.00 | 1,634.00 | 1,620.00 | 1,632.00 | 1,631.10 | 0.62% | 400,519 |