Monks Investment Trust Shs GBP(GB:MNKS)
GBX 1,572.00-4.00 (-0.25%)
GB:MNKS
Monks Investment Trust Shs GBP historical prices
GBX 1,572.00
At close:-4.00 (-0.25%)
Want to see GB:MNKS full AI Analyst Report?
Monks Investment Trust Shs GBP (MNKS) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,564.00 | 1,578.45 | 1,547.50 | 1,572.00 | 1,572.00 | -0.25% | 166,968 | 0.42 |
| Nov 11, 2026 | 1,566.00 | 1,582.00 | 1,566.00 | 1,576.00 | 1,576.00 | +1.68% | 201,026 | 0.51 |
| Nov 10, 2026 | 1,556.00 | 1,562.00 | 1,548.00 | 1,550.00 | 1,550.00 | +1.44% | 336,009 | 0.85 |
| Nov 09, 2026 | 1,526.00 | 1,548.00 | 1,508.00 | 1,542.00 | 1,542.00 | +0.92% | 162,009 | 0.41 |
| Nov 06, 2026 | 1,510.00 | 1,536.83 | 1,510.00 | 1,528.00 | 1,528.00 | 0.00% | 194,498 | 0.49 |
| Nov 05, 2026 | 1,586.00 | 1,588.21 | 1,518.00 | 1,528.00 | 1,528.00 | -3.29% | 320,221 | 0.80 |
| Nov 04, 2026 | 1,566.00 | 1,590.28 | 1,558.00 | 1,580.00 | 1,580.00 | +0.64% | 306,041 | 0.77 |
| Nov 03, 2026 | 1,572.00 | 1,578.49 | 1,558.00 | 1,570.00 | 1,570.00 | -0.76% | 250,234 | 0.63 |
| Nov 02, 2026 | 1,568.00 | 1,592.00 | 1,568.00 | 1,582.00 | 1,582.00 | +0.64% | 349,982 | 0.88 |
| Oct 30, 2026 | 1,586.00 | 1,586.00 | 1,565.31 | 1,572.00 | 1,572.00 | -1.63% | 538,557 | 1.38 |
| Oct 29, 2026 | 1,598.00 | 1,608.00 | 1,585.22 | 1,598.00 | 1,598.00 | -0.62% | 157,137 | 0.40 |
| Oct 28, 2026 | 1,624.00 | 1,634.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.12% | 104,479 | 0.27 |
| Oct 27, 2026 | 1,592.00 | 1,616.00 | 1,592.00 | 1,610.00 | 1,610.00 | +0.88% | 226,674 | 0.57 |
| Oct 26, 2026 | 1,610.00 | 1,612.00 | 1,592.84 | 1,596.00 | 1,596.00 | -0.62% | 476,171 | 1.20 |
| Oct 23, 2026 | 1,608.00 | 1,614.00 | 1,598.80 | 1,606.00 | 1,606.00 | -0.37% | 385,959 | 0.98 |
| Oct 22, 2026 | 1,624.00 | 1,624.00 | 1,599.67 | 1,612.00 | 1,612.00 | -1.10% | 559,816 | 1.44 |
| Oct 21, 2026 | 1,632.00 | 1,634.00 | 1,621.10 | 1,630.00 | 1,630.00 | 0.00% | 506,733 | 1.32 |
| Oct 20, 2026 | 1,618.00 | 1,632.00 | 1,610.00 | 1,630.00 | 1,630.00 | -0.37% | 502,769 | 1.31 |
| Oct 19, 2026 | 1,638.00 | 1,650.00 | 1,624.40 | 1,636.00 | 1,636.00 | -0.37% | 318,423 | 0.82 |
| Oct 16, 2026 | 1,658.00 | 1,666.00 | 1,642.00 | 1,642.00 | 1,642.00 | -1.32% | 593,063 | 1.54 |
| Oct 15, 2026 | 1,664.00 | 1,670.00 | 1,634.00 | 1,664.00 | 1,664.00 | -0.83% | 493,126 | 1.30 |
| Oct 14, 2026 | 1,660.00 | 1,678.00 | 1,660.00 | 1,678.00 | 1,678.00 | +0.72% | 469,731 | 1.25 |
| Oct 13, 2026 | 1,680.00 | 1,690.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.30% | 287,833 | 0.77 |
| Oct 12, 2026 | 1,692.00 | 1,692.00 | 1,674.00 | 1,688.00 | 1,688.00 | +0.36% | 545,654 | 1.46 |
| Oct 09, 2026 | 1,680.00 | 1,696.00 | 1,668.00 | 1,682.00 | 1,682.00 | +0.48% | 124,515 | 0.33 |
| Oct 08, 2026 | 1,664.00 | 1,674.00 | 1,658.80 | 1,674.00 | 1,674.00 | +0.24% | 596,532 | 1.62 |
| Oct 07, 2026 | 1,668.00 | 1,682.00 | 1,668.00 | 1,670.00 | 1,670.00 | -0.71% | 240,915 | 0.66 |
| Oct 06, 2026 | 1,678.00 | 1,687.13 | 1,676.72 | 1,682.00 | 1,682.00 | +0.24% | 285,695 | 0.78 |
| Oct 05, 2026 | 1,654.00 | 1,678.00 | 1,653.94 | 1,678.00 | 1,678.00 | +1.82% | 868,632 | 2.45 |
| Oct 02, 2026 | 1,634.00 | 1,662.00 | 1,634.00 | 1,648.00 | 1,648.00 | +0.73% | 235,680 | 0.66 |
| Oct 01, 2026 | 1,658.00 | 1,658.00 | 1,622.25 | 1,636.00 | 1,636.00 | -0.37% | 689,089 | 1.98 |
| Sep 30, 2026 | 1,644.00 | 1,648.00 | 1,622.00 | 1,642.00 | 1,642.00 | -0.12% | 367,930 | 1.07 |
| Sep 29, 2026 | 1,638.00 | 1,650.00 | 1,633.05 | 1,644.00 | 1,644.00 | +0.74% | 567,183 | 1.66 |
| Sep 28, 2026 | 1,640.00 | 1,654.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.21% | 201,649 | 0.59 |
| Sep 25, 2026 | 1,650.00 | 1,656.00 | 1,644.00 | 1,652.00 | 1,652.00 | +0.12% | 274,578 | 0.80 |
| Sep 24, 2026 | 1,630.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | +0.24% | 872,427 | 2.62 |
| Sep 23, 2026 | 1,640.00 | 1,646.00 | 1,632.61 | 1,646.00 | 1,646.00 | +0.24% | 632,336 | 1.92 |
| Sep 22, 2026 | 1,622.00 | 1,642.00 | 1,596.00 | 1,642.00 | 1,642.00 | +1.23% | 1,102,072 | 3.42 |
| Sep 21, 2026 | 1,616.00 | 1,630.00 | 1,616.00 | 1,622.00 | 1,622.00 | +0.75% | 556,153 | 1.74 |
| Sep 18, 2026 | 1,618.00 | 1,626.00 | 1,609.67 | 1,610.00 | 1,610.00 | -0.25% | 531,580 | 1.66 |
| Sep 17, 2026 | 1,594.00 | 1,620.00 | 1,594.00 | 1,614.00 | 1,614.00 | +1.00% | 442,529 | 1.39 |
| Sep 16, 2026 | 1,590.00 | 1,602.00 | 1,589.72 | 1,598.00 | 1,598.00 | +0.50% | 233,074 | 0.71 |
| Sep 15, 2026 | 1,596.00 | 1,602.00 | 1,582.00 | 1,590.00 | 1,590.00 | -0.25% | 504,634 | 1.56 |
| Sep 14, 2026 | 1,620.00 | 1,620.00 | 1,587.00 | 1,594.00 | 1,594.00 | -0.87% | 272,340 | 0.81 |
| Sep 11, 2026 | 1,586.00 | 1,614.00 | 1,586.00 | 1,608.00 | 1,608.00 | +0.63% | 241,909 | 0.70 |
| Sep 10, 2026 | 1,600.00 | 1,600.00 | 1,584.80 | 1,598.00 | 1,598.00 | 0.00% | 525,297 | 1.53 |
| Sep 09, 2026 | 1,600.00 | 1,618.00 | 1,592.00 | 1,598.00 | 1,598.00 | -1.36% | 655,503 | 1.94 |
| Sep 08, 2026 | 1,628.00 | 1,628.00 | 1,606.00 | 1,620.00 | 1,620.00 | +0.12% | 591,396 | 1.77 |
| Sep 07, 2026 | 1,616.00 | 1,628.69 | 1,614.00 | 1,618.00 | 1,618.00 | -0.49% | 138,080 | 0.41 |
| Sep 04, 2026 | 1,630.00 | 1,632.94 | 1,622.00 | 1,626.00 | 1,626.00 | -0.12% | 196,599 | 0.57 |
