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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,544.68	1,538	1,538	1,556	1,532	299,123
January 13, 2026	1,542	1,546	1,546	1,550.78	1,538	338,692
January 12, 2026	1,544	1,544	1,544	1,554	1,543.75	242,590
January 09, 2026	1,548	1,552	1,552	1,560	1,541.42	224,778
January 08, 2026	1,540	1,550	1,550	1,550	1,536	531,848
January 07, 2026	1,536	1,550	1,550	1,550	1,534	232,580
January 06, 2026	1,514	1,538	1,538	1,538	1,509.73	549,146
January 05, 2026	1,510	1,518	1,518	1,518	1,500	384,200
January 02, 2026	1,492	1,486	1,486	1,504	1,486	156,384
December 31, 2025	1,496	1,500	1,500	1,504	1,491.8	460,488
December 30, 2025	1,488	1,500	1,500	1,500	1,473	155,329
December 29, 2025	1,473.55	1,490	1,490	1,490	1,473.28	635,056
December 24, 2025	1,480	1,478	1,478	1,484	1,472	488,538
December 23, 2025	1,474	1,480	1,480	1,480	1,460	260,138
December 22, 2025	1,476	1,470	1,470	1,479.59	1,463.2	209,447
December 19, 2025	1,454	1,472	1,472	1,474	1,450	817,623
December 18, 2025	1,432	1,462	1,462	1,462	1,431.76	684,333
December 17, 2025	1,448	1,442	1,442	1,458	1,434	683,659
December 16, 2025	1,441.39	1,438	1,438	1,462	1,435.84	507,503
December 15, 2025	1,458	1,452	1,452	1,465.5	1,446	133,818
December 12, 2025	1,464	1,452	1,452	1,470	1,450	194,330
December 11, 2025	1,444	1,450	1,450	1,450	1,438	1.51M
December 10, 2025	1,436	1,450	1,450	1,458	1,436	692,583
December 09, 2025	1,450	1,454	1,454	1,460	1,444	794,850
December 08, 2025	1,450	1,454	1,454	1,460	1,444	354,236
December 05, 2025	1,434	1,452	1,452	1,452	1,434	478,597
December 04, 2025	1,440	1,436	1,436	1,444.55	1,436	185,453
December 03, 2025	1,434	1,438	1,438	1,446	1,426	569,865
December 02, 2025	1,438	1,436	1,436	1,452	1,436	586,137
December 01, 2025	1,446	1,448	1,448	1,456	1,439.55	176,210
November 28, 2025	1,464	1,456	1,456	1,464	1,447.48	145,501
November 27, 2025	1,458	1,452	1,452	1,458	1,445.98	158,440
November 26, 2025	1,446	1,454	1,454	1,454	1,442	496,475
November 25, 2025	1,422	1,432	1,432	1,434	1,416	642,662
November 24, 2025	1,416	1,424	1,424	1,430	1,412	699,608
November 21, 2025	1,408	1,406	1,406	1,410	1,384	537,651
November 20, 2025	1,438	1,432	1,432	1,449.82	1,430	784,863
November 19, 2025	1,412	1,428	1,428	1,430	1,410.42	653,230
November 18, 2025	1,422	1,418	1,418	1,431.28	1,410.2	540,125
November 17, 2025	1,452	1,454	1,454	1,460	1,442	532,041
November 14, 2025	1,460	1,462	1,462	1,462	1,426	985,866
November 13, 2025	1,502	1,474	1,474	1,502	1,466	623,632
November 12, 2025	1,498	1,486	1,486	1,508.88	1,486	299,332
November 11, 2025	1,500	1,490	1,490	1,502	1,490	307,972
November 10, 2025	1,486	1,490	1,490	1,502	1,486	323,573
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

The Monks Investment Trust PLC (MNKS.L) LSE