The Monks Investment Trust PLC - MNKS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,490	1,466	1,466	1,496	1,458.12	449,985
November 06, 2025	1,520	1,498	1,498	1,522	1,486.64	616,804
November 05, 2025	1,522	1,520	1,520	1,524.62	1,509.46	568,831
November 04, 2025	1,516	1,528	1,528	1,530	1,506	736,555
November 03, 2025	1,532	1,528	1,528	1,546	1,528	342,749
October 31, 2025	1,542	1,538	1,538	1,544	1,528.89	809,515
October 30, 2025	1,544	1,542	1,542	1,544	1,526	611,021
October 29, 2025	1,546	1,548	1,548	1,555.6	1,541.32	548,824
October 28, 2025	1,536	1,538	1,538	1,548	1,532	248,015
October 27, 2025	1,524	1,536	1,536	1,536	1,524	664,339
October 24, 2025	1,510	1,520	1,520	1,520	1,508	794,253
October 23, 2025	1,500	1,502	1,502	1,507	1,492	680,302
October 22, 2025	1,506	1,500	1,500	1,510.72	1,496.72	536,630
October 21, 2025	1,498	1,500	1,500	1,506	1,496	525,027
October 20, 2025	1,482	1,496	1,496	1,498	1,482	746,931
October 17, 2025	1,472	1,476	1,476	1,478	1,448	756,254
October 16, 2025	1,492	1,492	1,492	1,500	1,486.93	590,949
October 15, 2025	1,490	1,500	1,500	1,500	1,482	920,482
October 14, 2025	1,472	1,486	1,486	1,486	1,461.92	880,711
October 13, 2025	1,482	1,488	1,488	1,488	1,466.89	892,677
October 10, 2025	1,502	1,480	1,480	1,510	1,471.6	786,306
October 09, 2025	1,510	1,502	1,502	1,518	1,496	829,518
October 08, 2025	1,492	1,508	1,508	1,508	1,492	979,301
October 07, 2025	1,498	1,496	1,496	1,501.35	1,488	1.24M
October 06, 2025	1,504	1,496	1,496	1,508	1,493.06	590,941
October 03, 2025	1,492	1,504	1,504	1,504	1,491.88	875,594
October 02, 2025	1,474	1,488	1,488	1,488	1,472.48	393,885
October 01, 2025	1,468	1,472	1,472	1,474	1,460	580,413
September 30, 2025	1,462	1,468	1,468	1,474.45	1,462	501,196
September 29, 2025	1,464	1,466	1,466	1,470	1,458	427,899
September 26, 2025	1,464	1,454	1,454	1,466	1,449.82	583,361
September 25, 2025	1,460	1,464	1,464	1,466	1,451	659,844
September 24, 2025	1,468	1,468	1,468	1,472	1,463.26	365,740
September 23, 2025	1,472	1,470	1,470	1,474	1,466	555,477
September 22, 2025	1,464	1,466	1,466	1,468	1,454.65	379,069
September 19, 2025	1,458	1,462	1,462	1,468	1,457.41	581,258
September 18, 2025	1,440	1,462	1,462	1,462.63	1,439.6	456,993
September 17, 2025	1,430	1,434	1,434	1,439.04	1,428	429,967
September 16, 2025	1,430	1,428	1,428	1,436	1,424	590,715
September 15, 2025	1,426	1,430	1,430	1,432.85	1,421.81	202,808
September 12, 2025	1,432	1,432	1,432	1,432	1,422	462,360
September 11, 2025	1,422	1,430	1,430	1,430	1,411.37	764,404
September 10, 2025	1,416	1,416	1,416	1,420	1,410	483,419
September 09, 2025	1,410	1,410	1,410	1,410	1,400	756,615
September 08, 2025	1,398	1,406	1,406	1,408	1,398	1.09M
September 05, 2025	1,404	1,400	1,400	1,416.6	1,394.7	502,322
September 04, 2025	1,410	1,400	1,400	1,410	1,397.77	626,850
September 03, 2025	1,412	1,404	1,404	1,416	1,402	927,543
September 02, 2025	1,404	1,404	1,404	1,408.74	1,389.16	465,021
September 01, 2025	1,410	1,410	1,410	1,414	1,406	191,262
August 29, 2025	1,412	1,418	1,418	1,426	1,409.48	497,716
August 28, 2025	1,398	1,416	1,416	1,418	1,398	668,001
August 27, 2025	1,397	1,414	1,414	1,416.65	1,397	992,230
August 26, 2025	1,396	1,412	1,412	1,412	1,394	883,893
August 22, 2025	1,378	1,406	1,406	1,406	1,376	803,649
August 21, 2025	1,374	1,388	1,388	1,388	1,374	533,320
August 20, 2025	1,380	1,374	1,374	1,387.61	1,370	677,701
August 19, 2025	1,386	1,390	1,390	1,396	1,384	647,305
August 18, 2025	1,384	1,390	1,390	1,396	1,382	590,020
August 15, 2025	1,390	1,388	1,388	1,390	1,382	598,066

The Monks Investment Trust PLC (MNKS.L) LSE