Monks Investment Trust (MNKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 961.29 | 962.00 | 947.00 | 951.11 | 951.11 | 171,072 |
| 27 Jun 2022 | 942.00 | 955.50 | 932.00 | 954.00 | 954.00 | 890,351 |
| 24 Jun 2022 | 917.00 | 936.00 | 908.50 | 934.50 | 934.50 | 331,915 |
| 23 Jun 2022 | 908.00 | 910.00 | 893.00 | 906.50 | 906.50 | 667,313 |
| 22 Jun 2022 | 895.00 | 905.00 | 875.00 | 905.00 | 905.00 | 864,022 |
| 21 Jun 2022 | 894.00 | 909.94 | 889.25 | 906.50 | 906.50 | 785,679 |
| 20 Jun 2022 | 886.50 | 900.63 | 883.00 | 890.50 | 890.50 | 465,930 |
| 17 Jun 2022 | 888.00 | 899.00 | 882.50 | 896.50 | 896.50 | 878,536 |
| 16 Jun 2022 | 906.50 | 922.79 | 879.50 | 888.00 | 888.00 | 1,695,450 |
| 15 Jun 2022 | 930.00 | 930.00 | 910.50 | 926.00 | 926.00 | 478,771 |
| 14 Jun 2022 | 919.00 | 924.00 | 904.00 | 908.00 | 908.00 | 421,526 |
| 13 Jun 2022 | 937.50 | 937.50 | 906.00 | 909.00 | 909.00 | 618,227 |
| 10 Jun 2022 | 968.50 | 979.70 | 941.50 | 942.00 | 942.00 | 267,668 |
| 09 Jun 2022 | 1,009.00 | 1,009.00 | 978.00 | 978.00 | 978.00 | 432,269 |
| 08 Jun 2022 | 987.00 | 1,005.00 | 984.50 | 1,005.00 | 1,005.00 | 463,286 |
| 07 Jun 2022 | 1,000.00 | 1,000.00 | 976.00 | 982.00 | 982.00 | 578,725 |
| 06 Jun 2022 | 978.00 | 998.50 | 978.00 | 998.00 | 998.00 | 1,016,244 |
| 01 Jun 2022 | 987.00 | 994.85 | 974.00 | 975.00 | 975.00 | 242,947 |
| 31 May 2022 | 1,003.00 | 1,003.00 | 977.00 | 987.00 | 987.00 | 501,141 |
| 30 May 2022 | 978.50 | 1,000.00 | 976.50 | 997.00 | 997.00 | 815,942 |
| 27 May 2022 | 953.00 | 978.50 | 938.37 | 976.00 | 976.00 | 569,375 |
| 26 May 2022 | 932.00 | 958.00 | 932.00 | 956.00 | 956.00 | 388,821 |
| 25 May 2022 | 926.00 | 942.50 | 920.50 | 940.00 | 940.00 | 1,139,971 |
| 24 May 2022 | 938.00 | 951.50 | 924.03 | 928.00 | 928.00 | 1,450,349 |
| 23 May 2022 | 955.00 | 964.08 | 942.28 | 952.00 | 952.00 | 455,297 |
| 20 May 2022 | 965.50 | 977.00 | 943.50 | 945.00 | 945.00 | 338,639 |
| 19 May 2022 | 951.50 | 958.00 | 931.50 | 958.00 | 958.00 | 533,931 |
| 18 May 2022 | 979.00 | 982.50 | 965.00 | 967.00 | 967.00 | 514,900 |
| 17 May 2022 | 970.00 | 975.00 | 956.00 | 975.00 | 975.00 | 746,955 |
| 16 May 2022 | 970.00 | 980.00 | 956.86 | 966.00 | 966.00 | 633,740 |
| 13 May 2022 | 957.50 | 975.00 | 946.00 | 970.00 | 970.00 | 590,055 |
| 12 May 2022 | 929.50 | 969.88 | 914.50 | 941.00 | 941.00 | 816,563 |
| 11 May 2022 | 960.00 | 964.00 | 943.00 | 951.50 | 951.50 | 855,226 |
| 10 May 2022 | 965.00 | 974.00 | 947.00 | 947.00 | 947.00 | 540,359 |
| 09 May 2022 | 987.00 | 995.02 | 959.85 | 963.50 | 963.50 | 970,222 |
| 06 May 2022 | 1,002.00 | 1,010.00 | 973.78 | 1,000.00 | 1,000.00 | 1,403,730 |
| 05 May 2022 | 1,035.00 | 1,047.47 | 1,003.00 | 1,007.00 | 1,007.00 | 858,827 |
| 04 May 2022 | 1,020.00 | 1,032.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,199,861 |
| 03 May 2022 | 1,040.00 | 1,049.00 | 1,022.74 | 1,028.00 | 1,028.00 | 419,099 |
| 29 Apr 2022 | 1,044.00 | 1,052.40 | 1,035.30 | 1,051.00 | 1,051.00 | 1,353,362 |
| 28 Apr 2022 | 1,034.00 | 1,041.00 | 1,026.00 | 1,035.00 | 1,035.00 | 768,596 |
| 27 Apr 2022 | 1,030.00 | 1,030.00 | 1,009.96 | 1,025.00 | 1,025.00 | 1,109,454 |
| 26 Apr 2022 | 1,045.00 | 1,045.00 | 1,014.00 | 1,033.00 | 1,033.00 | 1,498,160 |
| 25 Apr 2022 | 1,020.00 | 1,034.00 | 1,008.00 | 1,034.00 | 1,034.00 | 1,356,003 |
| 22 Apr 2022 | 1,043.00 | 1,053.00 | 1,029.00 | 1,044.00 | 1,044.00 | 1,365,233 |
| 21 Apr 2022 | 1,062.00 | 1,068.00 | 1,050.00 | 1,053.00 | 1,053.00 | 370,189 |
| 20 Apr 2022 | 1,055.00 | 1,066.00 | 1,051.88 | 1,054.00 | 1,054.00 | 466,186 |
| 19 Apr 2022 | 1,064.00 | 1,069.00 | 1,040.16 | 1,061.00 | 1,061.00 | 475,097 |
| 14 Apr 2022 | 1,075.00 | 1,083.00 | 1,066.00 | 1,066.00 | 1,066.00 | 330,065 |
| 13 Apr 2022 | 1,084.00 | 1,084.00 | 1,064.83 | 1,081.00 | 1,081.00 | 494,766 |
| 12 Apr 2022 | 1,077.00 | 1,084.48 | 1,067.00 | 1,080.00 | 1,080.00 | 455,652 |
| 11 Apr 2022 | 1,095.00 | 1,095.50 | 1,075.00 | 1,078.00 | 1,078.00 | 357,456 |
| 08 Apr 2022 | 1,090.00 | 1,102.00 | 1,083.34 | 1,100.00 | 1,100.00 | 640,097 |
| 07 Apr 2022 | 1,100.00 | 1,100.00 | 1,079.00 | 1,092.00 | 1,092.00 | 720,492 |
| 06 Apr 2022 | 1,129.00 | 1,129.00 | 1,081.00 | 1,085.00 | 1,085.00 | 741,292 |
| 05 Apr 2022 | 1,136.00 | 1,138.00 | 1,111.93 | 1,129.00 | 1,129.00 | 760,311 |
| 04 Apr 2022 | 1,124.00 | 1,131.00 | 1,104.00 | 1,130.00 | 1,130.00 | 452,035 |
| 01 Apr 2022 | 1,112.00 | 1,116.00 | 1,098.45 | 1,116.00 | 1,116.00 | 1,132,072 |
| 31 Mar 2022 | 1,124.00 | 1,124.16 | 1,096.00 | 1,114.00 | 1,114.00 | 1,200,354 |
| 30 Mar 2022 | 1,120.00 | 1,124.00 | 1,102.85 | 1,124.00 | 1,124.00 | 1,085,002 |
| 29 Mar 2022 | 1,092.00 | 1,117.60 | 1,090.00 | 1,114.00 | 1,114.00 | 436,097 |
| 28 Mar 2022 | 1,058.00 | 1,086.00 | 1,058.00 | 1,084.00 | 1,084.00 | 367,428 |
| 25 Mar 2022 | 1,066.00 | 1,090.00 | 1,054.50 | 1,070.00 | 1,070.00 | 1,044,802 |
| 24 Mar 2022 | 1,088.00 | 1,090.00 | 1,052.44 | 1,060.00 | 1,060.00 | 1,693,659 |
| 23 Mar 2022 | 1,100.00 | 1,108.00 | 1,072.00 | 1,080.00 | 1,080.00 | 761,998 |
| 22 Mar 2022 | 1,110.00 | 1,114.00 | 1,091.42 | 1,094.00 | 1,094.00 | 305,318 |
| 21 Mar 2022 | 1,108.00 | 1,115.52 | 1,086.00 | 1,106.00 | 1,106.00 | 1,155,385 |
| 18 Mar 2022 | 1,106.00 | 1,108.00 | 1,082.12 | 1,102.00 | 1,102.00 | 646,100 |
| 17 Mar 2022 | 1,086.00 | 1,099.60 | 1,074.57 | 1,096.00 | 1,096.00 | 750,290 |
| 16 Mar 2022 | 1,026.00 | 1,074.07 | 1,026.00 | 1,074.00 | 1,074.00 | 827,997 |
| 15 Mar 2022 | 998.00 | 1,010.00 | 979.80 | 1,010.00 | 1,010.00 | 610,540 |
| 14 Mar 2022 | 1,032.00 | 1,032.00 | 1,002.00 | 1,006.00 | 1,006.00 | 430,187 |
| 11 Mar 2022 | 1,020.00 | 1,054.00 | 1,018.02 | 1,026.00 | 1,026.00 | 372,579 |
| 10 Mar 2022 | 1,034.00 | 1,037.68 | 1,012.00 | 1,012.00 | 1,012.00 | 289,687 |
| 09 Mar 2022 | 1,000.00 | 1,032.00 | 991.00 | 1,032.00 | 1,032.00 | 351,264 |
| 08 Mar 2022 | 972.00 | 997.00 | 972.00 | 980.00 | 980.00 | 825,973 |
| 07 Mar 2022 | 996.00 | 1,024.00 | 969.00 | 989.00 | 989.00 | 1,009,448 |
| 04 Mar 2022 | 1,052.00 | 1,056.00 | 1,007.87 | 1,010.00 | 1,010.00 | 453,572 |
| 03 Mar 2022 | 1,080.00 | 1,086.00 | 1,046.00 | 1,066.00 | 1,066.00 | 890,247 |
| 02 Mar 2022 | 1,080.00 | 1,080.00 | 1,056.00 | 1,076.00 | 1,076.00 | 858,332 |
| 01 Mar 2022 | 1,102.00 | 1,102.00 | 1,062.00 | 1,078.00 | 1,078.00 | 687,646 |
| 28 Feb 2022 | 1,078.00 | 1,098.00 | 1,063.05 | 1,098.00 | 1,098.00 | 733,446 |
| 25 Feb 2022 | 1,048.00 | 1,088.00 | 1,044.88 | 1,086.00 | 1,086.00 | 955,312 |
| 24 Feb 2022 | 1,022.00 | 1,036.00 | 978.72 | 1,036.00 | 1,036.00 | 827,936 |
| 23 Feb 2022 | 1,064.00 | 1,072.00 | 1,040.00 | 1,054.00 | 1,054.00 | 745,978 |
| 22 Feb 2022 | 1,042.00 | 1,074.00 | 1,028.00 | 1,062.00 | 1,062.00 | 1,045,450 |
| 21 Feb 2022 | 1,112.00 | 1,112.00 | 1,055.26 | 1,056.00 | 1,056.00 | 787,798 |
| 18 Feb 2022 | 1,122.00 | 1,122.00 | 1,092.20 | 1,098.00 | 1,098.00 | 914,778 |
| 17 Feb 2022 | 1,142.00 | 1,144.20 | 1,118.00 | 1,126.00 | 1,126.00 | 965,613 |
| 16 Feb 2022 | 1,154.00 | 1,166.00 | 1,132.41 | 1,144.00 | 1,144.00 | 744,236 |
| 15 Feb 2022 | 1,136.00 | 1,156.00 | 1,124.96 | 1,156.00 | 1,156.00 | 635,660 |
| 14 Feb 2022 | 1,138.00 | 1,138.00 | 1,112.50 | 1,134.00 | 1,134.00 | 1,019,245 |
| 11 Feb 2022 | 1,168.00 | 1,176.00 | 1,150.00 | 1,162.00 | 1,162.00 | 887,226 |
| 10 Feb 2022 | 1,178.00 | 1,196.00 | 1,160.00 | 1,184.00 | 1,184.00 | 664,759 |
| 09 Feb 2022 | 1,154.00 | 1,178.00 | 1,144.80 | 1,176.00 | 1,176.00 | 395,668 |
| 08 Feb 2022 | 1,146.00 | 1,146.00 | 1,122.00 | 1,140.00 | 1,140.00 | 440,267 |
| 07 Feb 2022 | 1,140.00 | 1,153.60 | 1,131.88 | 1,136.00 | 1,136.00 | 540,747 |
| 04 Feb 2022 | 1,146.00 | 1,162.00 | 1,124.00 | 1,130.00 | 1,130.00 | 589,933 |
| 03 Feb 2022 | 1,182.00 | 1,182.00 | 1,136.00 | 1,136.00 | 1,136.00 | 466,785 |
| 02 Feb 2022 | 1,206.00 | 1,206.00 | 1,170.04 | 1,186.00 | 1,186.00 | 821,508 |
| *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.
