Monks Investment Trust (MNKS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 12:09PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 1,180.00 | 1,190.00 | 1,160.00 | 1,184.12 | 1,184.12 | 266,728 |
| 18 Jan 2022 | 1,220.00 | 1,220.00 | 1,156.00 | 1,184.00 | 1,184.00 | 1,484,497 |
| 17 Jan 2022 | 1,232.00 | 1,240.00 | 1,200.01 | 1,220.00 | 1,220.00 | 588,755 |
| 14 Jan 2022 | 1,252.00 | 1,334.00 | 1,214.00 | 1,220.00 | 1,220.00 | 837,813 |
| 13 Jan 2022 | 1,282.00 | 1,290.00 | 1,258.00 | 1,270.00 | 1,270.00 | 682,936 |
| 12 Jan 2022 | 1,290.00 | 1,305.40 | 1,278.44 | 1,280.00 | 1,280.00 | 421,531 |
| 11 Jan 2022 | 1,262.00 | 1,284.00 | 1,262.00 | 1,274.00 | 1,274.00 | 565,884 |
| 10 Jan 2022 | 1,286.00 | 1,304.00 | 1,236.00 | 1,252.00 | 1,252.00 | 731,077 |
| 07 Jan 2022 | 1,316.00 | 1,324.00 | 1,288.00 | 1,294.00 | 1,294.00 | 458,981 |
| 06 Jan 2022 | 1,336.00 | 1,343.00 | 1,296.21 | 1,316.00 | 1,316.00 | 511,357 |
| 05 Jan 2022 | 1,364.00 | 1,376.00 | 1,348.00 | 1,348.00 | 1,348.00 | 429,174 |
| 04 Jan 2022 | 1,374.00 | 1,394.00 | 1,366.00 | 1,370.00 | 1,370.00 | 438,705 |
| 31 Dec 2021 | 1,370.00 | 1,376.00 | 1,362.00 | 1,374.00 | 1,374.00 | 130,545 |
| 30 Dec 2021 | 1,360.00 | 1,376.00 | 1,360.00 | 1,374.00 | 1,374.00 | 165,016 |
| 29 Dec 2021 | 1,382.00 | 1,385.95 | 1,358.86 | 1,364.00 | 1,364.00 | 255,671 |
| 24 Dec 2021 | 1,372.00 | 1,376.29 | 1,362.00 | 1,370.00 | 1,370.00 | 76,315 |
| 23 Dec 2021 | 1,360.00 | 1,369.93 | 1,346.00 | 1,366.00 | 1,366.00 | 297,814 |
| 22 Dec 2021 | 1,348.00 | 1,366.00 | 1,346.00 | 1,360.00 | 1,360.00 | 425,680 |
| 21 Dec 2021 | 1,336.00 | 1,348.00 | 1,332.00 | 1,342.00 | 1,342.00 | 359,704 |
| 20 Dec 2021 | 1,338.00 | 1,343.60 | 1,316.00 | 1,320.00 | 1,320.00 | 283,525 |
| 17 Dec 2021 | 1,348.00 | 1,356.00 | 1,326.97 | 1,348.00 | 1,348.00 | 574,030 |
| 16 Dec 2021 | 1,360.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,350.00 | 272,987 |
| 15 Dec 2021 | 1,346.00 | 1,352.00 | 1,333.75 | 1,334.00 | 1,334.00 | 420,996 |
| 14 Dec 2021 | 1,372.00 | 1,378.00 | 1,340.00 | 1,340.00 | 1,340.00 | 273,391 |
| 13 Dec 2021 | 1,390.00 | 1,390.00 | 1,361.01 | 1,362.00 | 1,362.00 | 319,359 |
| 10 Dec 2021 | 1,396.00 | 1,397.00 | 1,376.00 | 1,384.00 | 1,384.00 | 455,458 |
| 09 Dec 2021 | 1,408.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,398.00 | 335,036 |
| 08 Dec 2021 | 1,404.00 | 1,408.00 | 1,396.00 | 1,404.00 | 1,404.00 | 378,796 |
| 07 Dec 2021 | 1,370.00 | 1,404.00 | 1,370.00 | 1,398.00 | 1,398.00 | 360,161 |
| 06 Dec 2021 | 1,362.00 | 1,372.00 | 1,349.90 | 1,362.00 | 1,362.00 | 325,461 |
| 03 Dec 2021 | 1,374.00 | 1,385.88 | 1,345.96 | 1,348.00 | 1,348.00 | 308,390 |
| 02 Dec 2021 | 1,384.00 | 1,384.00 | 1,356.00 | 1,360.00 | 1,360.00 | 328,603 |
| 01 Dec 2021 | 1,400.00 | 1,410.00 | 1,392.00 | 1,398.00 | 1,398.00 | 285,511 |
| 30 Nov 2021 | 1,398.00 | 1,408.00 | 1,388.73 | 1,390.00 | 1,390.00 | 369,999 |
| 29 Nov 2021 | 1,404.00 | 1,415.96 | 1,400.00 | 1,408.00 | 1,408.00 | 317,700 |
| 26 Nov 2021 | 1,396.00 | 1,406.48 | 1,378.00 | 1,386.00 | 1,386.00 | 528,486 |
| 25 Nov 2021 | 1,412.00 | 1,431.25 | 1,412.00 | 1,428.00 | 1,428.00 | 213,814 |
| 24 Nov 2021 | 1,402.00 | 1,420.31 | 1,400.00 | 1,410.00 | 1,410.00 | 232,813 |
| 23 Nov 2021 | 1,424.00 | 1,426.00 | 1,401.44 | 1,402.00 | 1,402.00 | 371,055 |
| 22 Nov 2021 | 1,440.00 | 1,452.88 | 1,426.00 | 1,426.00 | 1,426.00 | 276,657 |
| 19 Nov 2021 | 1,444.00 | 1,445.30 | 1,428.00 | 1,442.00 | 1,442.00 | 208,535 |
| 18 Nov 2021 | 1,436.00 | 1,445.04 | 1,430.00 | 1,430.00 | 1,430.00 | 226,709 |
| 17 Nov 2021 | 1,446.00 | 1,454.00 | 1,440.00 | 1,440.00 | 1,440.00 | 254,503 |
| 16 Nov 2021 | 1,452.00 | 1,454.00 | 1,442.62 | 1,448.00 | 1,448.00 | 169,587 |
| 15 Nov 2021 | 1,442.00 | 1,454.00 | 1,441.14 | 1,450.00 | 1,450.00 | 246,903 |
| 12 Nov 2021 | 1,428.00 | 1,444.00 | 1,424.00 | 1,440.00 | 1,440.00 | 225,929 |
| 11 Nov 2021 | 1,430.00 | 1,440.00 | 1,428.44 | 1,436.00 | 1,436.00 | 245,190 |
| 10 Nov 2021 | 1,424.00 | 1,438.00 | 1,418.00 | 1,426.00 | 1,426.00 | 351,306 |
| 09 Nov 2021 | 1,440.00 | 1,446.50 | 1,424.00 | 1,426.00 | 1,426.00 | 326,988 |
| 08 Nov 2021 | 1,450.00 | 1,453.51 | 1,432.00 | 1,438.00 | 1,438.00 | 416,936 |
| 05 Nov 2021 | 1,430.00 | 1,458.00 | 1,428.06 | 1,448.00 | 1,448.00 | 802,303 |
| 04 Nov 2021 | 1,398.00 | 1,436.00 | 1,398.00 | 1,428.00 | 1,428.00 | 497,442 |
| 03 Nov 2021 | 1,390.00 | 1,400.00 | 1,388.00 | 1,392.00 | 1,392.00 | 274,601 |
| 02 Nov 2021 | 1,400.00 | 1,400.90 | 1,390.41 | 1,394.00 | 1,394.00 | 315,731 |
| 01 Nov 2021 | 1,388.00 | 1,403.38 | 1,376.10 | 1,396.00 | 1,396.00 | 390,300 |
| 29 Oct 2021 | 1,384.00 | 1,386.38 | 1,376.00 | 1,382.00 | 1,382.00 | 355,791 |
| 28 Oct 2021 | 1,384.00 | 1,388.00 | 1,376.04 | 1,384.00 | 1,384.00 | 253,184 |
| 27 Oct 2021 | 1,380.00 | 1,386.00 | 1,373.14 | 1,382.00 | 1,382.00 | 382,135 |
| 26 Oct 2021 | 1,372.00 | 1,379.00 | 1,360.47 | 1,372.00 | 1,372.00 | 494,736 |
| 25 Oct 2021 | 1,390.00 | 1,390.00 | 1,362.43 | 1,364.00 | 1,364.00 | 601,133 |
| 22 Oct 2021 | 1,352.00 | 1,383.11 | 1,352.00 | 1,372.00 | 1,372.00 | 351,569 |
| 21 Oct 2021 | 1,368.00 | 1,378.00 | 1,356.00 | 1,368.00 | 1,368.00 | 270,363 |
| 20 Oct 2021 | 1,370.00 | 1,384.00 | 1,366.00 | 1,372.00 | 1,372.00 | 269,254 |
| 19 Oct 2021 | 1,340.00 | 1,374.00 | 1,340.00 | 1,368.00 | 1,368.00 | 250,054 |
| 18 Oct 2021 | 1,370.00 | 1,370.00 | 1,348.00 | 1,358.00 | 1,358.00 | 241,284 |
| 15 Oct 2021 | 1,356.00 | 1,380.04 | 1,352.00 | 1,362.00 | 1,362.00 | 265,588 |
| 14 Oct 2021 | 1,348.00 | 1,354.00 | 1,338.00 | 1,346.00 | 1,346.00 | 452,329 |
| 13 Oct 2021 | 1,340.00 | 1,348.00 | 1,334.82 | 1,336.00 | 1,336.00 | 311,491 |
| 12 Oct 2021 | 1,340.00 | 1,352.00 | 1,336.00 | 1,340.00 | 1,340.00 | 186,290 |
| 11 Oct 2021 | 1,356.00 | 1,356.00 | 1,343.27 | 1,348.00 | 1,348.00 | 267,596 |
| 08 Oct 2021 | 1,358.00 | 1,361.31 | 1,348.00 | 1,348.00 | 1,348.00 | 294,140 |
| 07 Oct 2021 | 1,350.00 | 1,356.00 | 1,338.00 | 1,354.00 | 1,354.00 | 322,063 |
| 06 Oct 2021 | 1,342.00 | 1,356.72 | 1,324.42 | 1,336.00 | 1,336.00 | 367,778 |
| 05 Oct 2021 | 1,336.00 | 1,360.00 | 1,328.08 | 1,352.00 | 1,352.00 | 312,063 |
| 04 Oct 2021 | 1,368.00 | 1,378.00 | 1,336.00 | 1,336.00 | 1,336.00 | 276,185 |
| 01 Oct 2021 | 1,378.00 | 1,387.20 | 1,362.00 | 1,370.00 | 1,370.00 | 334,106 |
| 30 Sept 2021 | 1,414.00 | 1,416.00 | 1,390.00 | 1,390.00 | 1,390.00 | 313,675 |
| 29 Sept 2021 | 1,398.00 | 1,414.00 | 1,389.40 | 1,406.00 | 1,406.00 | 249,367 |
| 28 Sept 2021 | 1,430.00 | 1,433.36 | 1,390.00 | 1,390.00 | 1,390.00 | 486,028 |
| 27 Sept 2021 | 1,450.00 | 1,451.00 | 1,426.13 | 1,428.00 | 1,428.00 | 180,913 |
| 24 Sept 2021 | 1,442.00 | 1,450.00 | 1,432.00 | 1,434.00 | 1,434.00 | 231,480 |
| 23 Sept 2021 | 1,446.00 | 1,458.00 | 1,434.00 | 1,440.00 | 1,440.00 | 358,982 |
| 22 Sept 2021 | 1,438.00 | 1,444.00 | 1,428.56 | 1,438.00 | 1,438.00 | 240,364 |
| 21 Sept 2021 | 1,428.00 | 1,432.00 | 1,413.43 | 1,422.00 | 1,422.00 | 272,573 |
| 20 Sept 2021 | 1,428.00 | 1,436.60 | 1,405.84 | 1,412.00 | 1,412.00 | 254,514 |
| 17 Sept 2021 | 1,444.00 | 1,452.00 | 1,434.00 | 1,444.00 | 1,444.00 | 464,031 |
| 16 Sept 2021 | 1,424.00 | 1,440.00 | 1,423.49 | 1,434.00 | 1,434.00 | 322,549 |
| 15 Sept 2021 | 1,426.00 | 1,434.00 | 1,416.00 | 1,416.00 | 1,416.00 | 216,725 |
| 14 Sept 2021 | 1,434.00 | 1,450.00 | 1,427.92 | 1,430.00 | 1,430.00 | 258,882 |
| 13 Sept 2021 | 1,456.88 | 1,459.12 | 1,433.96 | 1,436.00 | 1,436.00 | 42,776 |
| 10 Sept 2021 | 1,452.00 | 1,460.00 | 1,445.54 | 1,446.00 | 1,446.00 | 218,313 |
| 09 Sept 2021 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,440.00 | 360,361 |
| 08 Sept 2021 | 1,468.00 | 1,480.00 | 1,456.00 | 1,458.00 | 1,458.00 | 434,316 |
| 07 Sept 2021 | 1,476.00 | 1,482.00 | 1,468.00 | 1,468.00 | 1,468.00 | 205,340 |
| 06 Sept 2021 | 1,456.00 | 1,474.00 | 1,456.00 | 1,472.00 | 1,472.00 | 165,744 |
| 03 Sept 2021 | 1,464.00 | 1,465.01 | 1,452.00 | 1,456.00 | 1,456.00 | 218,806 |
| 02 Sept 2021 | 1,456.00 | 1,466.00 | 1,454.00 | 1,460.00 | 1,460.00 | 165,236 |
| 01 Sept 2021 | 1,452.00 | 1,460.00 | 1,450.00 | 1,460.00 | 1,460.00 | 208,385 |
| 31 Aug 2021 | 1,440.00 | 1,454.00 | 1,438.06 | 1,446.00 | 1,446.00 | 231,594 |
| 27 Aug 2021 | 1,432.00 | 1,440.00 | 1,426.00 | 1,436.00 | 1,436.00 | 138,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
