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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1,382	1,384	1,384	1,388	1,376	281,740
August 13, 2025	1,384	1,382	1,382	1,386	1,374	604,299
August 12, 2025	1,372	1,376	1,376	1,376	1,360	795,013
August 11, 2025	1,372	1,376	1,376	1,376	1,366	474,581
August 08, 2025	1,374	1,372	1,372	1,374	1,366	312,443
August 07, 2025	1,362	1,374	1,374	1,376	1,360	1.18M
August 06, 2025	1,358	1,362	1,362	1,365.94	1,352	452,662
August 05, 2025	1,358	1,360	1,360	1,365	1,352	683,309
August 04, 2025	1,334	1,354	1,354	1,354	1,333.97	637,596
August 01, 2025	1,353.91	1,340	1,340	1,358.37	1,322	557,479
July 31, 2025	1,364	1,362	1,362	1,374	1,358	1.66M
July 30, 2025	1,350	1,352	1,352	1,358	1,349.93	305,753
July 29, 2025	1,356	1,358	1,358	1,364.22	1,352	720,257
July 28, 2025	1,355.11	1,354	1,354	1,359.21	1,350	613,166
July 25, 2025	1,334	1,352	1,352	1,352	1,330.66	480,417
July 24, 2025	1,331.15	1,336	1,336	1,336	1,322	533,731
July 23, 2025	1,316	1,322	1,322	1,326	1,315.9	303,112
July 22, 2025	1,318	1,316	1,316	1,324	1,308	319,674
July 21, 2025	1,325.63	1,322	1,322	1,330	1,320	187,532
July 18, 2025	1,322	1,320	1,320	1,334	1,318	230,386
July 17, 2025	1,332	1,324	1,324	1,332	1,322	253,081
July 16, 2025	1,318	1,308	1,308	1,327.24	1,308	195,505
July 15, 2025	1,322	1,324	1,324	1,332	1,320	259,862
July 14, 2025	1,308	1,318	1,318	1,322	1,306	196,277
July 11, 2025	1,310	1,312	1,312	1,320	1,308	424,894
July 10, 2025	1,312	1,314	1,314	1,320	1,304	334,162
July 09, 2025	1,296	1,306	1,306	1,314	1,296	220,258
July 08, 2025	1,298	1,304	1,304	1,310.08	1,298	387,209
July 07, 2025	1,297.48	1,300	1,300	1,310	1,296	216,414
July 04, 2025	1,296	1,302	1,302	1,306	1,294	367,205

The Monks Investment Trust PLC (MNKS.L) LSE