Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

The Monks Investment Trust PLC (MNKSL.XC)

1,174.00
+4.00
+(0.34%)
As of 10:25:03 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 7, 20251,174.001,174.001,174.001,174.001,174.00175
May 6, 20251,242.001,242.001,242.001,242.001,242.00-
May 2, 20251,242.001,242.001,242.001,242.001,242.00-
May 1, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 30, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 29, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 28, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 25, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 24, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 23, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 22, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 17, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 16, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 15, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 14, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 11, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 10, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 9, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 8, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 7, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 4, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 3, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 2, 20251,242.001,242.001,242.001,242.001,242.00-
Apr 1, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 31, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 28, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 27, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 26, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 25, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 24, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 21, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 20, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 19, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 18, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 17, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 14, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 13, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 12, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 11, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 10, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 7, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 6, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 5, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 4, 20251,242.001,242.001,242.001,242.001,242.00-
Mar 3, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 28, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 27, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 26, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 25, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 24, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 21, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 20, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 19, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 18, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 17, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 14, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 13, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 12, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 11, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 10, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 7, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 6, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 5, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 4, 20251,242.001,242.001,242.001,242.001,242.00-
Feb 3, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 31, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 30, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 29, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 28, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 27, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 24, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 23, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 22, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 21, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 20, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 17, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 16, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 15, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 14, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 13, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 10, 202512.4212.4212.4212.4212.42-
Jan 9, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 8, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 7, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 6, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 3, 20251,242.001,242.001,242.001,242.001,242.00-
Jan 2, 20251,242.001,242.001,242.001,242.001,242.00-
Dec 31, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 30, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 27, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 24, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 23, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 20, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 19, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 18, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 17, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 16, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 13, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 12, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 11, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 10, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 9, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 6, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 5, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 4, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 3, 20241,242.001,242.001,242.001,242.001,242.00-
Dec 2, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 29, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 28, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 27, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 26, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 25, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 22, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 21, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 20, 20241,242.001,242.001,242.001,242.001,242.00-
Nov 19, 20241,240.001,243.001,234.001,242.001,242.006,257
Nov 18, 20241,244.001,246.001,236.001,244.001,244.006,541
Nov 15, 20241,262.001,262.001,250.001,252.001,252.003,054
Nov 14, 20241,258.001,274.001,258.001,272.001,272.006,534
Nov 13, 20241,250.001,260.001,246.001,258.001,258.003,141
Nov 12, 20241,238.001,252.001,238.001,249.001,249.004,301
Nov 11, 20241,232.001,244.001,232.001,244.001,244.0010,572
Nov 8, 20241,228.001,230.001,218.001,230.001,230.004,967
Nov 7, 20241,214.001,230.001,213.001,230.001,230.007,891
Nov 6, 20241,210.001,218.001,208.001,208.001,208.006,620
Nov 5, 20241,180.001,189.001,180.001,189.001,189.003,767
Nov 4, 20241,186.001,192.001,184.001,188.001,188.003,196
Nov 1, 20241,180.001,190.001,180.001,188.001,188.0010,813
Oct 31, 20241,176.001,191.001,176.001,190.001,190.006,110
Oct 30, 20241,182.001,192.001,182.001,192.001,192.006,888
Oct 29, 20241,184.001,184.001,178.001,184.001,184.009,008
Oct 28, 20241,187.001,192.001,184.001,184.001,184.004,187
Oct 25, 20241,180.001,192.001,178.001,192.001,192.001,157
Oct 24, 20241,178.001,182.001,178.001,182.001,182.002,081
Oct 23, 20241,181.001,182.001,178.001,178.001,178.0049,505
Oct 22, 20241,184.001,184.001,178.001,178.001,178.007,564
Oct 21, 20241,190.001,190.001,178.001,180.001,180.003,933
Oct 18, 20241,182.001,194.001,182.001,192.001,192.007,435
Oct 17, 20241,186.001,194.001,184.001,184.001,184.002,315
Oct 16, 20241,194.001,194.001,186.001,188.001,188.006,164
Oct 15, 20241,196.001,198.001,180.001,184.001,184.0013,315
Oct 14, 20241,184.001,194.001,184.001,194.001,194.003,382
Oct 11, 20241,176.001,190.001,176.001,190.001,190.0013,914
Oct 10, 20241,178.001,178.001,172.001,174.001,174.0022,926
Oct 9, 20241,174.001,182.001,173.001,180.001,180.0022,366
Oct 8, 20241,172.001,175.001,168.001,174.001,174.0063,552
Oct 7, 20241,180.001,184.001,180.001,180.001,180.00276
Oct 4, 20241,172.001,184.001,170.001,178.001,178.008,190
Oct 3, 20241,174.001,180.001,170.001,178.001,178.008,178
Oct 2, 20241,180.001,180.001,168.001,174.001,174.008,881
Oct 1, 20241,178.001,186.001,168.001,172.001,172.0013,083
Sep 30, 20241,176.001,178.001,166.001,170.001,170.003,468
Sep 27, 20241,164.001,178.001,164.001,175.001,175.007,466
Sep 26, 20241,168.001,178.001,168.001,172.001,172.006,047
Sep 25, 20241,148.001,160.001,148.001,159.001,159.004,338
Sep 24, 20241,152.001,152.001,144.001,150.001,150.007,401
Sep 23, 20241,152.001,154.001,148.001,148.001,148.002,635
Sep 20, 20241,153.001,154.001,148.001,152.001,152.009,048
Sep 19, 20241,152.001,161.001,152.001,158.001,158.0015,241
Sep 18, 20241,146.001,148.001,142.001,142.001,142.003,251
Sep 17, 20241,148.001,150.001,146.001,150.001,150.004,077
Sep 16, 20241,148.001,148.001,138.001,140.001,140.005,195
Sep 13, 20241,134.001,146.001,134.001,145.001,145.005,972
Sep 12, 20241,140.001,141.001,128.001,134.001,134.008,870
Sep 11, 20241,116.001,122.001,106.001,116.001,116.0034,189
Sep 10, 20241,114.001,118.001,108.001,118.001,118.005,711
Sep 9, 20241,106.001,110.001,106.001,108.001,108.00902
Sep 6, 20241,112.001,119.001,096.001,098.001,098.0010,496
Sep 5, 20241,125.001,129.001,114.001,118.001,118.004,831
Sep 4, 20241,125.001,128.001,120.001,128.001,128.007,273
Sep 3, 20241,159.001,160.001,138.001,142.001,142.0010,040
Sep 2, 20241,154.001,164.001,152.001,157.001,157.004,370
Aug 30, 20241,155.001,166.001,154.001,162.001,162.001,946
Aug 29, 20241,142.001,158.001,142.001,157.001,157.005,092
Aug 28, 20241,158.001,160.001,148.001,148.001,148.007,133
Aug 27, 20241,152.001,160.001,152.001,159.001,159.008,127
Aug 23, 20241,166.001,168.001,164.001,168.001,168.002,454
Aug 22, 20241,170.001,174.001,166.001,166.001,166.007,795
Aug 21, 20241,164.001,168.001,163.001,164.001,164.003,310
Aug 20, 20241,168.001,172.001,160.001,167.001,167.009,090
Aug 19, 20241,162.001,168.001,162.001,165.001,165.004,658
Aug 16, 20241,168.001,168.001,164.001,168.001,168.004,566
Aug 15, 20241,146.001,164.001,140.001,164.001,164.008,992
Aug 14, 20241,142.001,146.001,140.001,144.001,144.005,083
Aug 13, 20241,138.001,148.001,138.001,148.001,148.002,888
Aug 12, 20241,138.001,138.001,134.001,136.001,136.002,119
Aug 9, 20241,120.001,136.001,120.001,130.001,130.002,830
Aug 8, 2024 2.1 Dividend
Aug 8, 20241,108.001,128.001,101.001,128.001,128.009,429
Aug 7, 20241,126.001,137.001,124.001,134.001,133.986,271
Aug 6, 20241,108.001,120.001,088.001,120.001,119.989,515
Aug 5, 20241,092.001,104.001,075.001,100.001,099.989,151
Aug 2, 20241,154.001,158.001,124.001,126.001,125.988,864
Aug 1, 20241,186.001,192.001,168.001,168.001,167.986,402
Jul 31, 20241,178.001,181.001,174.001,176.001,175.986,268
Jul 30, 20241,164.001,173.001,162.001,166.001,165.984,197
Jul 29, 20241,167.001,172.001,160.001,160.001,159.986,672
Jul 26, 20241,142.001,158.001,142.001,156.001,155.987,808
Jul 25, 20241,136.001,146.001,130.001,146.001,145.985,434
Jul 24, 20241,161.001,161.001,148.001,148.001,147.982,935
Jul 23, 20241,164.001,174.001,163.001,167.001,166.98559
Jul 22, 20241,169.001,169.001,164.001,166.001,165.985,052
Jul 19, 20241,176.001,179.001,166.001,166.001,165.9813,424
Jul 18, 20241,179.001,180.001,170.001,172.001,171.985,114
Jul 17, 20241,186.001,186.001,175.001,175.001,174.981,679
Jul 16, 20241,182.001,192.001,182.001,192.001,191.981,921
Jul 15, 20241,182.001,189.001,182.001,189.001,188.986,157
Jul 12, 20241,188.001,190.001,184.001,190.001,189.981,860
Jul 11, 20241,188.001,190.001,182.001,188.001,187.9813,304
Jul 10, 20241,180.001,190.001,180.001,186.001,185.986,539
Jul 9, 20241,176.001,179.001,172.001,179.001,178.985,540
Jul 8, 20241,176.001,178.001,170.001,172.001,171.988,783
Jul 5, 20241,176.001,182.001,166.001,172.001,171.9816,748
Jul 4, 20241,172.001,172.001,168.001,171.001,170.981,360
Jul 3, 20241,164.001,172.001,164.001,170.001,169.9820,714
Jul 2, 20241,158.001,164.001,156.001,164.001,163.984,559
Jul 1, 20241,172.001,173.001,162.001,162.001,161.981,062
Jun 28, 20241,178.001,182.001,178.001,180.001,179.981,513
Jun 27, 20241,168.001,174.001,166.001,174.001,173.981,933
Jun 26, 20241,166.001,174.001,164.001,174.001,173.987,483
Jun 25, 20241,156.001,163.001,156.001,163.001,162.9826,208
Jun 24, 20241,168.001,169.001,167.001,168.001,167.98904
Jun 21, 20241,166.001,168.001,164.001,166.001,165.983,350
Jun 20, 20241,174.001,176.001,174.001,174.001,173.982,704
Jun 19, 20241,179.001,182.001,168.001,168.001,167.986,077
Jun 18, 20241,170.001,180.001,170.001,178.001,177.983,914
Jun 17, 20241,164.001,166.001,163.001,166.001,165.982,418
Jun 14, 20241,160.001,169.001,156.001,169.001,168.9812,286
Jun 13, 20241,162.001,164.001,160.001,162.001,161.984,317
Jun 12, 20241,156.001,170.001,154.001,169.001,168.987,189
Jun 11, 20241,162.001,162.001,154.001,158.001,157.982,357
Jun 10, 20241,167.001,168.001,160.001,165.001,164.983,863
Jun 7, 20241,172.001,174.001,170.001,170.001,169.982,321
Jun 6, 20241,170.001,180.001,168.001,174.001,173.9821,256
Jun 5, 20241,162.001,170.001,159.001,166.001,165.983,368
Jun 4, 20241,151.001,160.001,151.001,156.001,155.986,360
Jun 3, 20241,166.001,172.001,158.001,160.001,159.989,217
May 31, 20241,156.001,160.001,152.001,154.001,153.988,355
May 30, 20241,158.001,160.001,156.001,157.001,156.983,399
May 29, 20241,165.001,170.001,158.001,162.001,161.988,543
May 28, 20241,180.001,182.001,174.001,174.001,173.985,201
May 24, 20241,172.001,180.001,170.001,180.001,179.985,237
May 23, 20241,175.001,180.001,170.001,174.001,173.984,056
May 22, 20241,172.001,180.001,172.001,176.001,175.983,917
May 21, 20241,184.001,184.001,184.001,184.001,183.98-
May 20, 20241,178.001,188.001,178.001,184.001,183.986,443
May 17, 20241,184.001,190.001,180.001,180.001,179.982,448
May 16, 20241,188.001,188.001,182.001,184.001,183.982,781
May 15, 20241,180.001,186.001,175.001,186.001,185.986,782
May 14, 20241,170.001,176.001,170.001,174.001,173.984,133
May 13, 20241,180.001,181.001,174.001,174.001,173.987,672
May 10, 20241,178.001,186.001,178.001,178.001,177.983,106
May 9, 20241,171.001,178.001,162.001,178.001,177.982,450
May 8, 20241,178.001,178.001,170.001,170.001,169.982,743
May 7, 20241,168.001,182.001,168.001,182.001,181.9810,848

Related Tickers

LWI.L Lowland Investment Company plc
132.90
-0.08%
 
BUT.L The Brunner Investment Trust PLC
1,344.03
-0.15%
 
BERI.L BlackRock Energy and Resources Income Trust plc
107.00
-0.47%
 
BNKR.L The Bankers Investment Trust PLC
112.45
+0.04%
 
MNKS.L The Monks Investment Trust PLC
1,178.00
+0.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.