UK Markets close in 1 hr 44 mins

Monks Investment Trust (MNKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
951.11-2.89 (-0.30%)
As of 02:28PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022961.29962.00947.00951.11951.11171,072
27 Jun 2022942.00955.50932.00954.00954.00890,351
24 Jun 2022917.00936.00908.50934.50934.50331,915
23 Jun 2022908.00910.00893.00906.50906.50667,313
22 Jun 2022895.00905.00875.00905.00905.00864,022
21 Jun 2022894.00909.94889.25906.50906.50785,679
20 Jun 2022886.50900.63883.00890.50890.50465,930
17 Jun 2022888.00899.00882.50896.50896.50878,536
16 Jun 2022906.50922.79879.50888.00888.001,695,450
15 Jun 2022930.00930.00910.50926.00926.00478,771
14 Jun 2022919.00924.00904.00908.00908.00421,526
13 Jun 2022937.50937.50906.00909.00909.00618,227
10 Jun 2022968.50979.70941.50942.00942.00267,668
09 Jun 20221,009.001,009.00978.00978.00978.00432,269
08 Jun 2022987.001,005.00984.501,005.001,005.00463,286
07 Jun 20221,000.001,000.00976.00982.00982.00578,725
06 Jun 2022978.00998.50978.00998.00998.001,016,244
01 Jun 2022987.00994.85974.00975.00975.00242,947
31 May 20221,003.001,003.00977.00987.00987.00501,141
30 May 2022978.501,000.00976.50997.00997.00815,942
27 May 2022953.00978.50938.37976.00976.00569,375
26 May 2022932.00958.00932.00956.00956.00388,821
25 May 2022926.00942.50920.50940.00940.001,139,971
24 May 2022938.00951.50924.03928.00928.001,450,349
23 May 2022955.00964.08942.28952.00952.00455,297
20 May 2022965.50977.00943.50945.00945.00338,639
19 May 2022951.50958.00931.50958.00958.00533,931
18 May 2022979.00982.50965.00967.00967.00514,900
17 May 2022970.00975.00956.00975.00975.00746,955
16 May 2022970.00980.00956.86966.00966.00633,740
13 May 2022957.50975.00946.00970.00970.00590,055
12 May 2022929.50969.88914.50941.00941.00816,563
11 May 2022960.00964.00943.00951.50951.50855,226
10 May 2022965.00974.00947.00947.00947.00540,359
09 May 2022987.00995.02959.85963.50963.50970,222
06 May 20221,002.001,010.00973.781,000.001,000.001,403,730
05 May 20221,035.001,047.471,003.001,007.001,007.00858,827
04 May 20221,020.001,032.001,005.001,015.001,015.001,199,861
03 May 20221,040.001,049.001,022.741,028.001,028.00419,099
29 Apr 20221,044.001,052.401,035.301,051.001,051.001,353,362
28 Apr 20221,034.001,041.001,026.001,035.001,035.00768,596
27 Apr 20221,030.001,030.001,009.961,025.001,025.001,109,454
26 Apr 20221,045.001,045.001,014.001,033.001,033.001,498,160
25 Apr 20221,020.001,034.001,008.001,034.001,034.001,356,003
22 Apr 20221,043.001,053.001,029.001,044.001,044.001,365,233
21 Apr 20221,062.001,068.001,050.001,053.001,053.00370,189
20 Apr 20221,055.001,066.001,051.881,054.001,054.00466,186
19 Apr 20221,064.001,069.001,040.161,061.001,061.00475,097
14 Apr 20221,075.001,083.001,066.001,066.001,066.00330,065
13 Apr 20221,084.001,084.001,064.831,081.001,081.00494,766
12 Apr 20221,077.001,084.481,067.001,080.001,080.00455,652
11 Apr 20221,095.001,095.501,075.001,078.001,078.00357,456
08 Apr 20221,090.001,102.001,083.341,100.001,100.00640,097
07 Apr 20221,100.001,100.001,079.001,092.001,092.00720,492
06 Apr 20221,129.001,129.001,081.001,085.001,085.00741,292
05 Apr 20221,136.001,138.001,111.931,129.001,129.00760,311
04 Apr 20221,124.001,131.001,104.001,130.001,130.00452,035
01 Apr 20221,112.001,116.001,098.451,116.001,116.001,132,072
31 Mar 20221,124.001,124.161,096.001,114.001,114.001,200,354
30 Mar 20221,120.001,124.001,102.851,124.001,124.001,085,002
29 Mar 20221,092.001,117.601,090.001,114.001,114.00436,097
28 Mar 20221,058.001,086.001,058.001,084.001,084.00367,428
25 Mar 20221,066.001,090.001,054.501,070.001,070.001,044,802
24 Mar 20221,088.001,090.001,052.441,060.001,060.001,693,659
23 Mar 20221,100.001,108.001,072.001,080.001,080.00761,998
22 Mar 20221,110.001,114.001,091.421,094.001,094.00305,318
21 Mar 20221,108.001,115.521,086.001,106.001,106.001,155,385
18 Mar 20221,106.001,108.001,082.121,102.001,102.00646,100
17 Mar 20221,086.001,099.601,074.571,096.001,096.00750,290
16 Mar 20221,026.001,074.071,026.001,074.001,074.00827,997
15 Mar 2022998.001,010.00979.801,010.001,010.00610,540
14 Mar 20221,032.001,032.001,002.001,006.001,006.00430,187
11 Mar 20221,020.001,054.001,018.021,026.001,026.00372,579
10 Mar 20221,034.001,037.681,012.001,012.001,012.00289,687
09 Mar 20221,000.001,032.00991.001,032.001,032.00351,264
08 Mar 2022972.00997.00972.00980.00980.00825,973
07 Mar 2022996.001,024.00969.00989.00989.001,009,448
04 Mar 20221,052.001,056.001,007.871,010.001,010.00453,572
03 Mar 20221,080.001,086.001,046.001,066.001,066.00890,247
02 Mar 20221,080.001,080.001,056.001,076.001,076.00858,332
01 Mar 20221,102.001,102.001,062.001,078.001,078.00687,646
28 Feb 20221,078.001,098.001,063.051,098.001,098.00733,446
25 Feb 20221,048.001,088.001,044.881,086.001,086.00955,312
24 Feb 20221,022.001,036.00978.721,036.001,036.00827,936
23 Feb 20221,064.001,072.001,040.001,054.001,054.00745,978
22 Feb 20221,042.001,074.001,028.001,062.001,062.001,045,450
21 Feb 20221,112.001,112.001,055.261,056.001,056.00787,798
18 Feb 20221,122.001,122.001,092.201,098.001,098.00914,778
17 Feb 20221,142.001,144.201,118.001,126.001,126.00965,613
16 Feb 20221,154.001,166.001,132.411,144.001,144.00744,236
15 Feb 20221,136.001,156.001,124.961,156.001,156.00635,660
14 Feb 20221,138.001,138.001,112.501,134.001,134.001,019,245
11 Feb 20221,168.001,176.001,150.001,162.001,162.00887,226
10 Feb 20221,178.001,196.001,160.001,184.001,184.00664,759
09 Feb 20221,154.001,178.001,144.801,176.001,176.00395,668
08 Feb 20221,146.001,146.001,122.001,140.001,140.00440,267
07 Feb 20221,140.001,153.601,131.881,136.001,136.00540,747
04 Feb 20221,146.001,162.001,124.001,130.001,130.00589,933
03 Feb 20221,182.001,182.001,136.001,136.001,136.00466,785
02 Feb 20221,206.001,206.001,170.041,186.001,186.00821,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...