UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.79 +0.98 (+1.18%) GOLD FUTURES
2,344.40 +6.00 (+0.26%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,735.11 +625.40 (+1.22%)
Monks Investment Trust (MNKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,142.40 | 1,146.00 | 1,107.60 | 1,116.00 | 1,116.00 | 201,467 |
| 24 Apr 2024 | 1,130.00 | 1,144.00 | 1,130.00 | 1,138.00 | 1,138.00 | 617,769 |
| 23 Apr 2024 | 1,116.00 | 1,132.00 | 1,112.00 | 1,128.00 | 1,128.00 | 401,924 |
| 22 Apr 2024 | 1,120.00 | 1,121.99 | 1,108.00 | 1,118.00 | 1,118.00 | 215,329 |
| 19 Apr 2024 | 1,112.00 | 1,120.42 | 1,102.00 | 1,116.00 | 1,116.00 | 526,013 |
| 18 Apr 2024 | 1,120.00 | 1,136.56 | 1,112.00 | 1,128.00 | 1,128.00 | 863,105 |
| 17 Apr 2024 | 1,116.00 | 1,130.00 | 1,114.00 | 1,122.00 | 1,122.00 | 661,729 |
| 16 Apr 2024 | 1,124.00 | 1,126.20 | 1,116.00 | 1,116.00 | 1,116.00 | 233,261 |
| 15 Apr 2024 | 1,144.00 | 1,155.72 | 1,134.00 | 1,140.00 | 1,140.00 | 270,128 |
| 12 Apr 2024 | 1,152.00 | 1,158.00 | 1,140.00 | 1,140.00 | 1,140.00 | 222,022 |
| 11 Apr 2024 | 1,150.00 | 1,152.00 | 1,135.32 | 1,142.00 | 1,142.00 | 560,204 |
| 10 Apr 2024 | 1,150.00 | 1,158.00 | 1,137.61 | 1,142.00 | 1,142.00 | 371,267 |
| 09 Apr 2024 | 1,142.00 | 1,152.00 | 1,134.00 | 1,148.00 | 1,148.00 | 755,150 |
| 08 Apr 2024 | 1,124.00 | 1,148.78 | 1,124.00 | 1,142.00 | 1,142.00 | 349,414 |
| 05 Apr 2024 | 1,124.00 | 1,142.00 | 1,122.00 | 1,142.00 | 1,142.00 | 642,975 |
| 04 Apr 2024 | 1,120.00 | 1,146.00 | 1,120.00 | 1,138.00 | 1,138.00 | 435,461 |
| 03 Apr 2024 | 1,126.00 | 1,138.00 | 1,122.50 | 1,132.00 | 1,132.00 | 415,703 |
| 02 Apr 2024 | 1,140.00 | 1,150.00 | 1,128.00 | 1,128.00 | 1,128.00 | 559,288 |
| 28 Mar 2024 | 1,124.00 | 1,148.00 | 1,124.00 | 1,148.00 | 1,148.00 | 982,638 |
| 27 Mar 2024 | 1,126.00 | 1,142.00 | 1,124.00 | 1,132.00 | 1,132.00 | 373,442 |
| 26 Mar 2024 | 1,132.00 | 1,142.00 | 1,125.66 | 1,142.00 | 1,142.00 | 804,658 |
| 25 Mar 2024 | 1,130.00 | 1,143.44 | 1,126.84 | 1,130.00 | 1,130.00 | 432,255 |
| 22 Mar 2024 | 1,142.00 | 1,146.00 | 1,132.67 | 1,142.00 | 1,142.00 | 641,054 |
| 21 Mar 2024 | 1,130.00 | 1,140.00 | 1,121.57 | 1,138.00 | 1,138.00 | 410,150 |
| 20 Mar 2024 | 1,108.00 | 1,122.00 | 1,106.06 | 1,122.00 | 1,122.00 | 701,455 |
| 19 Mar 2024 | 1,102.00 | 1,112.00 | 1,098.00 | 1,112.00 | 1,112.00 | 956,139 |
| 18 Mar 2024 | 1,108.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,106.00 | 359,426 |
| 15 Mar 2024 | 1,102.00 | 1,114.00 | 1,101.20 | 1,114.00 | 1,114.00 | 797,044 |
| 14 Mar 2024 | 1,102.00 | 1,114.00 | 1,100.88 | 1,114.00 | 1,114.00 | 1,185,175 |
| 13 Mar 2024 | 1,106.00 | 1,114.00 | 1,102.93 | 1,104.00 | 1,104.00 | 487,676 |
| 12 Mar 2024 | 1,102.00 | 1,110.00 | 1,098.00 | 1,108.00 | 1,108.00 | 1,275,695 |
| 11 Mar 2024 | 1,096.00 | 1,104.17 | 1,091.30 | 1,096.00 | 1,096.00 | 238,733 |
| 08 Mar 2024 | 1,104.00 | 1,116.00 | 1,101.80 | 1,108.00 | 1,108.00 | 332,646 |
| 07 Mar 2024 | 1,090.00 | 1,112.00 | 1,090.00 | 1,112.00 | 1,112.00 | 387,922 |
| 06 Mar 2024 | 1,090.00 | 1,108.00 | 1,090.00 | 1,100.00 | 1,100.00 | 256,928 |
| 05 Mar 2024 | 1,102.00 | 1,106.77 | 1,090.00 | 1,090.00 | 1,090.00 | 220,980 |
| 04 Mar 2024 | 1,100.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,114.00 | 618,821 |
| 01 Mar 2024 | 1,098.00 | 1,110.00 | 1,094.00 | 1,106.00 | 1,106.00 | 200,143 |
| 29 Feb 2024 | 1,074.00 | 1,100.48 | 1,074.00 | 1,100.00 | 1,100.00 | 1,038,339 |
| 28 Feb 2024 | 1,086.00 | 1,092.00 | 1,080.00 | 1,088.00 | 1,088.00 | 578,483 |
| 27 Feb 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,088.00 | 1,088.00 | 250,508 |
| 26 Feb 2024 | 1,086.00 | 1,096.00 | 1,083.60 | 1,094.00 | 1,094.00 | 244,902 |
| 23 Feb 2024 | 1,096.00 | 1,096.00 | 1,083.12 | 1,096.00 | 1,096.00 | 785,936 |
| 22 Feb 2024 | 1,076.00 | 1,092.00 | 1,072.00 | 1,088.00 | 1,088.00 | 245,399 |
| 21 Feb 2024 | 1,070.00 | 1,085.50 | 1,064.00 | 1,074.00 | 1,074.00 | 759,923 |
| 20 Feb 2024 | 1,092.00 | 1,092.00 | 1,068.00 | 1,070.00 | 1,070.00 | 387,120 |
| 19 Feb 2024 | 1,098.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,084.00 | 482,005 |
| 16 Feb 2024 | 1,092.00 | 1,102.00 | 1,087.50 | 1,102.00 | 1,102.00 | 724,034 |
| 15 Feb 2024 | 1,078.00 | 1,090.00 | 1,078.00 | 1,090.00 | 1,090.00 | 650,275 |
| 14 Feb 2024 | 1,078.00 | 1,080.00 | 1,065.36 | 1,078.00 | 1,078.00 | 585,467 |
| 13 Feb 2024 | 1,072.00 | 1,089.86 | 1,057.66 | 1,072.00 | 1,072.00 | 720,747 |
| 12 Feb 2024 | 1,076.00 | 1,090.00 | 1,072.80 | 1,090.00 | 1,090.00 | 838,426 |
| 09 Feb 2024 | 1,066.00 | 1,080.44 | 1,064.00 | 1,080.00 | 1,080.00 | 614,406 |
| 08 Feb 2024 | 1,056.00 | 1,074.00 | 1,056.00 | 1,072.00 | 1,072.00 | 668,486 |
| 07 Feb 2024 | 1,048.00 | 1,064.00 | 1,048.00 | 1,062.00 | 1,062.00 | 278,851 |
| 06 Feb 2024 | 1,068.00 | 1,068.00 | 1,050.00 | 1,054.00 | 1,054.00 | 238,754 |
| 05 Feb 2024 | 1,050.00 | 1,060.00 | 1,042.00 | 1,054.00 | 1,054.00 | 497,020 |
| 02 Feb 2024 | 1,050.00 | 1,056.00 | 1,036.00 | 1,050.00 | 1,050.00 | 613,391 |
| 01 Feb 2024 | 1,036.00 | 1,044.40 | 1,029.60 | 1,030.00 | 1,030.00 | 581,974 |
| 31 Jan 2024 | 1,046.00 | 1,058.08 | 1,036.40 | 1,046.00 | 1,046.00 | 727,488 |
| 30 Jan 2024 | 1,056.00 | 1,058.00 | 1,042.28 | 1,058.00 | 1,058.00 | 791,170 |
| 29 Jan 2024 | 1,036.00 | 1,048.00 | 1,036.00 | 1,040.00 | 1,040.00 | 230,042 |
| 26 Jan 2024 | 1,038.00 | 1,054.00 | 1,036.00 | 1,042.00 | 1,042.00 | 306,243 |
| 25 Jan 2024 | 1,058.00 | 1,058.00 | 1,036.00 | 1,042.00 | 1,042.00 | 178,838 |
| 24 Jan 2024 | 1,044.00 | 1,046.00 | 1,036.00 | 1,042.00 | 1,042.00 | 217,650 |
| 23 Jan 2024 | 1,036.00 | 1,038.50 | 1,020.00 | 1,038.00 | 1,038.00 | 654,798 |
| 22 Jan 2024 | 1,024.00 | 1,034.16 | 1,018.07 | 1,028.00 | 1,028.00 | 332,306 |
| 19 Jan 2024 | 1,018.00 | 1,024.00 | 1,008.00 | 1,022.00 | 1,022.00 | 372,113 |
| 18 Jan 2024 | 1,000.00 | 1,018.00 | 1,000.00 | 1,014.00 | 1,014.00 | 197,759 |
| 17 Jan 2024 | 1,010.00 | 1,012.00 | 997.00 | 1,006.00 | 1,006.00 | 631,076 |
| 16 Jan 2024 | 1,004.00 | 1,026.00 | 1,004.00 | 1,020.00 | 1,020.00 | 343,633 |
| 15 Jan 2024 | 1,019.44 | 1,036.00 | 1,012.95 | 1,020.00 | 1,020.00 | 311,448 |
| 12 Jan 2024 | 1,024.00 | 1,034.00 | 1,017.12 | 1,020.00 | 1,020.00 | 283,426 |
| 11 Jan 2024 | 1,018.00 | 1,026.00 | 1,014.00 | 1,022.00 | 1,022.00 | 627,699 |
| 10 Jan 2024 | 1,018.00 | 1,022.00 | 1,009.40 | 1,014.00 | 1,014.00 | 187,245 |
| 09 Jan 2024 | 1,012.00 | 1,026.00 | 1,004.00 | 1,014.00 | 1,014.00 | 230,458 |
| 08 Jan 2024 | 1,016.00 | 1,020.00 | 1,004.14 | 1,010.00 | 1,010.00 | 198,512 |
| 05 Jan 2024 | 1,022.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,010.00 | 268,661 |
| 04 Jan 2024 | 1,022.00 | 1,030.00 | 1,014.00 | 1,022.00 | 1,022.00 | 230,960 |
| 03 Jan 2024 | 1,042.00 | 1,050.00 | 1,022.00 | 1,026.00 | 1,026.00 | 454,580 |
| 02 Jan 2024 | 1,072.00 | 1,072.00 | 1,043.32 | 1,044.00 | 1,044.00 | 199,502 |
| 29 Dec 2023 | 1,068.00 | 1,068.00 | 1,056.00 | 1,062.00 | 1,062.00 | 79,747 |
| 28 Dec 2023 | 1,066.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 173,219 |
| 27 Dec 2023 | 1,056.00 | 1,066.00 | 1,052.73 | 1,054.00 | 1,054.00 | 178,145 |
| 22 Dec 2023 | 1,056.00 | 1,056.00 | 1,042.00 | 1,052.00 | 1,052.00 | 101,139 |
| 21 Dec 2023 | 1,056.00 | 1,064.00 | 1,042.00 | 1,054.00 | 1,054.00 | 138,747 |
| 20 Dec 2023 | 1,060.00 | 1,063.20 | 1,050.00 | 1,060.00 | 1,060.00 | 718,261 |
| 19 Dec 2023 | 1,050.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,058.00 | 607,587 |
| 18 Dec 2023 | 1,042.00 | 1,050.00 | 1,032.00 | 1,038.00 | 1,038.00 | 183,292 |
| 15 Dec 2023 | 1,030.00 | 1,049.28 | 1,030.00 | 1,048.00 | 1,048.00 | 741,247 |
| 14 Dec 2023 | 1,042.00 | 1,048.00 | 1,032.00 | 1,038.00 | 1,038.00 | 454,910 |
| 13 Dec 2023 | 1,022.00 | 1,028.06 | 1,014.00 | 1,024.00 | 1,024.00 | 336,079 |
| 12 Dec 2023 | 1,016.00 | 1,026.00 | 1,010.00 | 1,026.00 | 1,026.00 | 597,722 |
| 11 Dec 2023 | 994.00 | 1,018.00 | 993.00 | 1,018.00 | 1,018.00 | 337,162 |
| 08 Dec 2023 | 1,008.00 | 1,030.00 | 1,000.68 | 1,016.00 | 1,016.00 | 193,767 |
| 07 Dec 2023 | 1,008.00 | 1,032.00 | 997.00 | 1,006.00 | 1,006.00 | 362,017 |
| 06 Dec 2023 | 1,006.00 | 1,014.00 | 1,001.52 | 1,014.00 | 1,014.00 | 561,926 |
| 05 Dec 2023 | 978.00 | 1,004.00 | 972.00 | 1,004.00 | 1,004.00 | 542,654 |
| 04 Dec 2023 | 992.00 | 1,008.00 | 987.92 | 991.00 | 991.00 | 222,140 |
| 01 Dec 2023 | 994.00 | 1,006.00 | 971.00 | 997.00 | 997.00 | 579,488 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.