Shares Magazine
1,190.00p+24.00 (+2.06%)02 May 2025, 17:40
Monks Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1162.00p | 1190.00p | 1158.00p | 1190.00p | 587,571 |
| May 1, 2025 | 1156.00p | 1168.00p | 1142.00p | 1166.00p | 148,372 |
| Apr 30, 2025 | 1144.00p | 1152.00p | 1128.00p | 1138.00p | 204,222 |
| Apr 29, 2025 | 1138.00p | 1147.38p | 1134.00p | 1142.00p | 213,789 |
| Apr 28, 2025 | 1132.00p | 1144.00p | 1130.00p | 1138.00p | 648,577 |
| Apr 25, 2025 | 1134.00p | 1138.00p | 1122.00p | 1136.00p | 736,723 |
| Apr 24, 2025 | 1114.00p | 1124.00p | 1087.41p | 1124.00p | 733,211 |
| Apr 23, 2025 | 1084.00p | 1124.00p | 1084.00p | 1108.00p | 348,685 |
| Apr 22, 2025 | 1074.00p | 1076.00p | 1056.00p | 1072.00p | 272,908 |
| Apr 17, 2025 | 1098.00p | 1100.00p | 1076.10p | 1084.00p | 221,679 |
| Apr 16, 2025 | 1110.00p | 1110.00p | 1082.00p | 1098.00p | 185,313 |
| Apr 15, 2025 | 1112.00p | 1116.00p | 1100.65p | 1106.00p | 163,781 |
| Apr 14, 2025 | 1102.00p | 1125.01p | 1102.00p | 1108.00p | 141,880 |
| Apr 11, 2025 | 1102.00p | 1111.54p | 1085.10p | 1086.00p | 161,732 |
| Apr 10, 2025 | 1110.00p | 1154.94p | 1092.00p | 1096.00p | 889,765 |
| Apr 9, 2025 | 1046.00p | 1068.00p | 1030.00p | 1058.00p | 691,743 |
| Apr 8, 2025 | 1068.00p | 1110.00p | 1056.84p | 1080.00p | 453,653 |
| Apr 7, 2025 | 1018.00p | 1088.00p | 984.03p | 1036.00p | 548,028 |
| Apr 4, 2025 | 1110.00p | 1126.00p | 1054.14p | 1084.00p | 1,400,776 |
| Apr 3, 2025 | 1144.00p | 1144.00p | 1114.00p | 1120.00p | 416,523 |
| Apr 2, 2025 | 1172.00p | 1182.00p | 1156.00p | 1176.00p | 301,467 |
| Apr 1, 2025 | 1168.00p | 1180.00p | 1162.00p | 1180.00p | 607,602 |
| Mar 31, 2025 | 1172.00p | 1174.00p | 1147.80p | 1162.00p | 518,490 |
| Mar 28, 2025 | 1192.00p | 1210.00p | 1176.00p | 1188.00p | 572,594 |
| Mar 27, 2025 | 1206.00p | 1210.00p | 1192.00p | 1206.00p | 828,664 |
| Mar 26, 2025 | 1228.00p | 1232.00p | 1210.00p | 1212.00p | 242,557 |
| Mar 25, 2025 | 1216.00p | 1228.00p | 1214.00p | 1222.00p | 841,746 |
| Mar 24, 2025 | 1204.00p | 1224.86p | 1200.60p | 1216.00p | 459,227 |
| Mar 21, 2025 | 1186.00p | 1212.00p | 1186.00p | 1200.00p | 848,006 |
| Mar 20, 2025 | 1214.00p | 1216.00p | 1197.98p | 1210.00p | 632,402 |
| Mar 19, 2025 | 1188.00p | 1208.00p | 1188.00p | 1206.00p | 427,735 |
| Mar 18, 2025 | 1204.00p | 1210.93p | 1188.00p | 1196.00p | 264,357 |
| Mar 17, 2025 | 1174.00p | 1204.00p | 1174.00p | 1198.00p | 166,303 |
| Mar 14, 2025 | 1174.00p | 1200.00p | 1174.00p | 1200.00p | 598,292 |
| Mar 13, 2025 | 1182.00p | 1190.42p | 1170.00p | 1170.00p | 258,438 |
| Mar 12, 2025 | 1186.00p | 1200.00p | 1178.00p | 1190.00p | 257,731 |
| Mar 11, 2025 | 1196.00p | 1202.67p | 1177.63p | 1178.00p | 338,852 |
| Mar 10, 2025 | 1214.00p | 1220.00p | 1185.28p | 1200.00p | 393,686 |
| Mar 7, 2025 | 1224.00p | 1236.00p | 1208.00p | 1212.00p | 447,191 |
| Mar 6, 2025 | 1238.00p | 1246.00p | 1225.65p | 1240.00p | 469,836 |
| Mar 5, 2025 | 1226.00p | 1242.00p | 1226.00p | 1236.00p | 608,003 |
| Mar 4, 2025 | 1250.00p | 1260.35p | 1218.00p | 1218.00p | 726,898 |
| Mar 3, 2025 | 1286.00p | 1290.00p | 1268.00p | 1268.00p | 347,222 |
| Feb 28, 2025 | 1278.00p | 1284.00p | 1272.00p | 1278.00p | 313,228 |
| Feb 27, 2025 | 1294.00p | 1300.00p | 1280.00p | 1296.00p | 490,066 |
| Feb 26, 2025 | 1286.00p | 1300.00p | 1280.00p | 1298.00p | 292,519 |
| Feb 25, 2025 | 1294.00p | 1310.00p | 1272.00p | 1278.00p | 905,300 |
| Feb 24, 2025 | 1332.00p | 1336.00p | 1292.00p | 1306.00p | 610,562 |
| Feb 21, 2025 | 1332.00p | 1346.00p | 1328.00p | 1338.00p | 734,284 |
| Feb 20, 2025 | 1342.00p | 1344.00p | 1326.65p | 1336.00p | 735,944 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.