Monks Investment Trust PLC (MNKS.L) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1624.00 | 1624.00 | 1586.00 | 1616.00 | +0.75% | 616,149 |
| 2026-09-01 | 1628.00 | 1628.00 | 1600.00 | 1604.00 | -1.96% | 288,025 |
| 2026-08-28 | 1632.00 | 1638.00 | 1627.44 | 1636.00 | +0.49% | 184,839 |
| 2026-08-27 | 1628.00 | 1631.42 | 1622.00 | 1628.00 | +0.25% | 164,631 |
| 2026-08-26 | 1602.00 | 1628.00 | 1602.00 | 1624.00 | +0.74% | 648,706 |
| 2026-08-25 | 1600.00 | 1612.00 | 1599.00 | 1612.00 | +0.88% | 361,654 |
| 2026-08-24 | 1608.00 | 1612.00 | 1596.00 | 1598.00 | -0.75% | 268,683 |
| 2026-08-21 | 1590.00 | 1610.00 | 1590.00 | 1610.00 | +1.26% | 539,365 |
| 2026-08-20 | 1606.00 | 1618.00 | 1588.00 | 1590.00 | -0.87% | 170,622 |
| 2026-08-19 | 1598.00 | 1611.31 | 1598.00 | 1604.00 | -0.37% | 176,926 |
| 2026-08-18 | 1620.00 | 1624.00 | 1604.64 | 1610.00 | -1.11% | 402,660 |
| 2026-08-17 | 1626.00 | 1638.00 | 1620.00 | 1628.00 | -0.25% | 207,757 |
| 2026-08-14 | 1650.00 | 1650.00 | 1630.00 | 1632.00 | -0.49% | 102,419 |
| 2026-08-13 | 1640.00 | 1648.00 | 1634.00 | 1640.00 | +0.24% | 190,694 |
| 2026-08-12 | 1646.00 | 1646.00 | 1633.50 | 1636.00 | -0.49% | 228,968 |
| 2026-08-11 | 1630.00 | 1644.00 | 1624.00 | 1644.00 | +0.86% | 255,748 |
| 2026-08-10 | 1618.00 | 1634.00 | 1616.00 | 1630.00 | +0.62% | 460,704 |
| 2026-08-07 | 1606.00 | 1624.00 | 1606.00 | 1620.00 | +0.37% | 167,856 |
| 2026-08-06 | 1640.00 | 1640.00 | 1614.00 | 1614.00 | -1.47% | 173,417 |
| 2026-08-05 | 1626.00 | 1638.00 | 1622.00 | 1638.00 | +1.11% | 437,322 |
| 2026-08-04 | 1618.00 | 1622.00 | 1604.00 | 1620.00 | +0.87% | 161,974 |
| 2026-08-03 | 1582.00 | 1610.00 | 1582.00 | 1606.00 | +1.77% | 223,431 |
| 2026-07-31 | 1588.00 | 1602.00 | 1576.00 | 1578.00 | +0.77% | 282,135 |
| 2026-07-30 | 1580.00 | 1590.00 | 1560.00 | 1566.00 | -1.14% | 397,294 |
| 2026-07-29 | 1606.00 | 1606.00 | 1578.00 | 1584.00 | -0.13% | 446,658 |
| 2026-07-28 | 1578.00 | 1588.00 | 1564.14 | 1586.00 | +0.25% | 211,038 |
| 2026-07-27 | 1608.00 | 1608.00 | 1580.00 | 1582.00 | +0.13% | 304,052 |
| 2026-07-24 | 1582.00 | 1582.00 | 1567.99 | 1580.00 | -0.38% | 177,352 |
| 2026-07-23 | 1588.00 | 1598.00 | 1574.85 | 1586.00 | -0.88% | 570,210 |
| 2026-07-22 | 1584.00 | 1600.00 | 1578.19 | 1600.00 | +0.25% | 507,335 |
| 2026-07-21 | 1586.00 | 1604.00 | 1586.00 | 1596.00 | +0.13% | 349,029 |
| 2026-07-20 | 1576.00 | 1600.00 | 1576.00 | 1594.00 | +0.13% | 173,532 |
| 2026-07-17 | 1618.00 | 1618.00 | 1580.00 | 1592.00 | -1.73% | 312,236 |
| 2026-07-16 | 1632.00 | 1634.00 | 1610.00 | 1620.00 | -0.74% | 185,397 |
| 2026-07-15 | 1626.00 | 1634.00 | 1620.00 | 1632.00 | +0.62% | 400,518 |
| 2026-07-14 | 1620.00 | 1626.00 | 1608.00 | 1622.00 | -0.25% | 215,530 |
| 2026-07-13 | 1628.00 | 1634.32 | 1620.40 | 1626.00 | -0.61% | 227,495 |
| 2026-07-10 | 1648.00 | 1648.00 | 1622.66 | 1636.00 | +0.25% | 187,484 |
| 2026-07-09 | 1614.00 | 1632.00 | 1614.00 | 1632.00 | +1.12% | 135,620 |
| 2026-07-08 | 1636.00 | 1636.00 | 1604.00 | 1614.00 | -1.10% | 200,609 |
| 2026-07-07 | 1632.00 | 1637.55 | 1620.00 | 1632.00 | -0.61% | 350,289 |
| 2026-07-06 | 1642.00 | 1650.00 | 1626.00 | 1642.00 | +0.12% | 216,063 |
| 2026-07-03 | 1614.00 | 1652.00 | 1614.00 | 1640.00 | +0.24% | 138,317 |
| 2026-07-02 | 1640.00 | 1650.02 | 1624.00 | 1636.00 | -0.73% | 288,518 |
| 2026-07-01 | 1626.00 | 1650.00 | 1624.00 | 1648.00 | +1.35% | 234,549 |
| 2026-06-30 | 1628.00 | 1639.00 | 1624.00 | 1626.00 | +0.37% | 283,502 |
| 2026-06-29 | 1608.00 | 1626.00 | 1608.00 | 1620.00 | +0.50% | 373,977 |
| 2026-06-26 | 1604.00 | 1620.00 | 1596.00 | 1612.00 | -0.86% | 332,440 |
| 2026-06-25 | 1620.00 | 1632.00 | 1611.73 | 1626.00 | -0.25% | 698,991 |
| 2026-06-24 | 1612.00 | 1632.00 | 1610.00 | 1630.00 | +0.62% | 438,038 |
| 2026-06-23 | 1622.00 | 1622.00 | 1598.91 | 1620.00 | -1.70% | 533,737 |
| 2026-06-22 | 1658.00 | 1664.00 | 1642.00 | 1648.00 | -0.48% | 268,921 |
| 2026-06-19 | 1644.00 | 1656.00 | 1634.00 | 1656.00 | +0.36% | 891,049 |
| 2026-06-18 | 1632.00 | 1650.64 | 1632.00 | 1650.00 | +0.73% | 229,677 |
| 2026-06-17 | 1662.00 | 1662.00 | 1620.00 | 1638.00 | +0.24% | 1,014,607 |
| 2026-06-16 | 1638.00 | 1652.00 | 1626.00 | 1634.00 | +0.37% | 978,693 |
| 2026-06-15 | 1640.00 | 1640.00 | 1620.00 | 1628.00 | +1.12% | 295,548 |
| 2026-06-12 | 1572.00 | 1610.00 | 1572.00 | 1610.00 | +2.42% | 330,254 |
| 2026-06-11 | 1572.00 | 1584.00 | 1568.00 | 1572.00 | -0.25% | 328,161 |
| 2026-06-10 | 1580.00 | 1589.74 | 1564.00 | 1576.00 | -0.51% | 250,819 |
| 2026-06-09 | 1578.00 | 1602.00 | 1570.00 | 1584.00 | -0.63% | 803,230 |
| 2026-06-08 | 1582.00 | 1595.59 | 1580.00 | 1594.00 | -0.50% | 401,347 |
| 2026-06-05 | 1616.00 | 1626.00 | 1592.00 | 1602.00 | -1.23% | 724,527 |
| 2026-06-04 | 1616.00 | 1644.00 | 1601.00 | 1622.00 | +0.37% | 637,831 |
| 2026-06-03 | 1634.00 | 1650.00 | 1616.00 | 1616.00 | -1.94% | 715,190 |
| 2026-06-02 | 1652.00 | 1654.00 | 1642.00 | 1648.00 | +0.49% | 307,640 |
| 2026-06-01 | 1634.00 | 1652.00 | 1634.00 | 1640.00 | -0.12% | 231,864 |
| 2026-05-29 | 1656.00 | 1660.00 | 1637.97 | 1642.00 | +0.98% | 248,653 |
| 2026-05-28 | 1612.00 | 1636.00 | 1612.00 | 1626.00 | +0.25% | 303,909 |
| 2026-05-27 | 1624.00 | 1636.00 | 1609.06 | 1622.00 | +0.50% | 246,049 |
| 2026-05-26 | 1608.00 | 1624.00 | 1600.00 | 1614.00 | +1.25% | 444,247 |
| 2026-05-22 | 1600.00 | 1602.00 | 1584.00 | 1594.00 | +0.50% | 182,577 |
| 2026-05-21 | 1578.00 | 1608.00 | 1578.00 | 1586.00 | +0.38% | 207,527 |
| 2026-05-20 | 1562.00 | 1590.00 | 1562.00 | 1580.00 | +0.38% | 334,741 |
| 2026-05-19 | 1570.00 | 1588.00 | 1568.00 | 1574.00 | -0.63% | 628,646 |
| 2026-05-18 | 1576.00 | 1584.00 | 1566.92 | 1584.00 | -0.25% | 492,007 |
| 2026-05-15 | 1578.00 | 1588.00 | 1568.00 | 1588.00 | +0.25% | 416,955 |
| 2026-05-14 | 1566.00 | 1586.00 | 1566.00 | 1584.00 | +1.02% | 378,046 |
| 2026-05-13 | 1580.00 | 1586.00 | 1566.00 | 1568.00 | -0.13% | 326,563 |
| 2026-05-12 | 1560.00 | 1570.13 | 1556.68 | 1570.00 | +0.51% | 573,821 |
| 2026-05-11 | 1576.00 | 1582.00 | 1560.00 | 1562.00 | -0.89% | 213,766 |
| 2026-05-08 | 1580.00 | 1590.00 | 1576.00 | 1576.00 | -0.76% | 183,737 |
| 2026-05-07 | 1578.00 | 1588.67 | 1571.92 | 1588.00 | +0.51% | 554,367 |
| 2026-05-06 | 1558.00 | 1582.00 | 1552.10 | 1580.00 | +1.67% | 428,605 |
| 2026-05-05 | 1532.00 | 1558.00 | 1532.00 | 1554.00 | +0.65% | 279,572 |
| 2026-05-01 | 1538.00 | 1554.00 | 1538.00 | 1544.00 | +0.13% | 142,081 |
| 2026-04-30 | 1542.00 | 1558.99 | 1538.00 | 1542.00 | -0.39% | 190,012 |
| 2026-04-29 | 1546.00 | 1552.00 | 1537.48 | 1548.00 | +0.78% | 753,081 |
| 2026-04-28 | 1564.00 | 1566.00 | 1536.00 | 1536.00 | -1.79% | 302,352 |
| 2026-04-27 | 1544.00 | 1564.00 | 1544.00 | 1564.00 | +1.30% | 523,745 |
| 2026-04-24 | 1552.00 | 1557.20 | 1543.49 | 1544.00 | -0.26% | 256,596 |
| 2026-04-23 | 1544.00 | 1556.00 | 1540.00 | 1548.00 | -0.51% | 223,903 |
| 2026-04-22 | 1548.00 | 1560.00 | 1546.00 | 1556.00 | +0.13% | 181,336 |
| 2026-04-21 | 1536.00 | 1554.00 | 1536.00 | 1554.00 | +1.17% | 596,717 |
| 2026-04-20 | 1534.00 | 1544.00 | 1525.75 | 1536.00 | -0.52% | 420,664 |
| 2026-04-17 | 1530.00 | 1550.90 | 1508.00 | 1544.00 | +0.78% | 309,337 |
| 2026-04-16 | 1522.00 | 1532.00 | 1518.76 | 1532.00 | +1.06% | 499,768 |
| 2026-04-15 | 1522.00 | 1522.00 | 1506.00 | 1516.00 | +0.53% | 241,455 |
| 2026-04-14 | 1500.00 | 1512.00 | 1487.38 | 1508.00 | +1.75% | 250,616 |
| 2026-04-13 | 1482.00 | 1486.27 | 1468.00 | 1482.00 | -0.27% | 204,800 |
| 2026-04-10 | 1478.00 | 1490.00 | 1472.60 | 1486.00 | +0.81% | 425,570 |
| 2026-04-09 | 1486.00 | 1488.28 | 1461.68 | 1474.00 | -0.94% | 486,428 |
| 2026-04-08 | 1472.00 | 1498.00 | 1464.00 | 1488.00 | +3.91% | 370,977 |
| 2026-04-07 | 1420.00 | 1458.00 | 1420.00 | 1432.00 | +0.00% | 381,977 |
| 2026-04-02 | 1410.00 | 1448.00 | 1406.00 | 1432.00 | +0.00% | 333,561 |
| 2026-04-01 | 1436.00 | 1440.00 | 1423.56 | 1432.00 | +1.99% | 437,720 |
| 2026-03-31 | 1372.00 | 1406.00 | 1366.52 | 1404.00 | +2.18% | 751,759 |
| 2026-03-30 | 1370.00 | 1384.94 | 1369.25 | 1374.00 | -0.43% | 474,750 |
| 2026-03-27 | 1430.00 | 1430.00 | 1370.90 | 1380.00 | -1.85% | 607,955 |
| 2026-03-26 | 1396.00 | 1406.00 | 1391.00 | 1406.00 | +0.14% | 647,672 |
| 2026-03-25 | 1396.00 | 1412.00 | 1396.00 | 1404.00 | +0.72% | 311,610 |
| 2026-03-24 | 1406.00 | 1412.00 | 1376.00 | 1394.00 | -0.14% | 1,213,635 |
| 2026-03-23 | 1380.00 | 1420.00 | 1366.00 | 1396.00 | -0.71% | 681,608 |
| 2026-03-20 | 1406.00 | 1410.00 | 1392.00 | 1406.00 | +0.29% | 1,029,537 |
| 2026-03-19 | 1426.00 | 1436.00 | 1402.00 | 1402.00 | -2.91% | 511,003 |
| 2026-03-18 | 1448.00 | 1462.00 | 1436.10 | 1444.00 | -0.41% | 392,477 |
| 2026-03-17 | 1434.00 | 1454.00 | 1431.34 | 1450.00 | +1.12% | 375,214 |
| 2026-03-16 | 1428.00 | 1442.00 | 1425.65 | 1434.00 | +0.14% | 171,895 |
| 2026-03-13 | 1416.00 | 1440.00 | 1414.00 | 1432.00 | +0.14% | 409,041 |
| 2026-03-12 | 1442.00 | 1444.00 | 1422.00 | 1430.00 | -0.42% | 521,396 |
| 2026-03-11 | 1444.00 | 1454.00 | 1436.00 | 1436.00 | -0.69% | 157,955 |
| 2026-03-10 | 1444.00 | 1456.00 | 1436.00 | 1446.00 | +1.26% | 385,550 |
| 2026-03-09 | 1438.00 | 1438.00 | 1402.00 | 1428.00 | -1.24% | 543,351 |
| 2026-03-06 | 1448.00 | 1466.00 | 1420.00 | 1446.00 | -0.28% | 665,421 |
| 2026-03-05 | 1490.00 | 1490.00 | 1450.00 | 1450.00 | -1.36% | 252,400 |
| 2026-03-04 | 1466.00 | 1478.00 | 1456.00 | 1470.00 | +0.68% | 774,375 |
| 2026-03-03 | 1490.00 | 1494.00 | 1454.00 | 1460.00 | -2.93% | 475,851 |
| 2026-03-02 | 1496.66 | 1518.00 | 1496.66 | 1504.00 | -1.57% | 245,098 |
| 2026-02-27 | 1528.00 | 1534.00 | 1510.00 | 1528.00 | +0.39% | 632,004 |
| 2026-02-26 | 1514.00 | 1530.31 | 1514.00 | 1522.00 | +0.40% | 246,009 |
| 2026-02-25 | 1516.00 | 1528.20 | 1504.00 | 1516.00 | +0.93% | 182,843 |
| 2026-02-24 | 1496.00 | 1509.20 | 1492.00 | 1502.00 | +0.13% | 179,779 |
| 2026-02-23 | 1514.00 | 1517.62 | 1488.00 | 1500.00 | -1.32% | 530,582 |
| 2026-02-20 | 1508.00 | 1524.00 | 1505.54 | 1520.00 | +0.40% | 293,933 |
| 2026-02-19 | 1514.00 | 1522.00 | 1500.00 | 1514.00 | +0.13% | 610,832 |
| 2026-02-18 | 1488.00 | 1512.00 | 1480.00 | 1512.00 | +1.48% | 528,808 |
| 2026-02-17 | 1474.00 | 1498.00 | 1472.00 | 1490.00 | +0.95% | 296,150 |
| 2026-02-16 | 1486.00 | 1488.00 | 1476.00 | 1476.00 | -0.27% | 124,232 |
| 2026-02-13 | 1464.00 | 1480.00 | 1460.00 | 1480.00 | +0.68% | 416,075 |
| 2026-02-12 | 1492.00 | 1512.00 | 1456.00 | 1470.00 | -0.81% | 483,001 |
| 2026-02-11 | 1500.00 | 1510.00 | 1481.16 | 1482.00 | -1.59% | 438,225 |
| 2026-02-10 | 1496.00 | 1512.00 | 1492.00 | 1506.00 | +0.53% | 683,532 |
| 2026-02-09 | 1502.00 | 1506.00 | 1489.86 | 1498.00 | +0.40% | 265,772 |
| 2026-02-06 | 1460.00 | 1498.00 | 1460.00 | 1492.00 | +0.27% | 151,830 |
| 2026-02-05 | 1490.00 | 1526.00 | 1483.65 | 1488.00 | -0.27% | 472,169 |
| 2026-02-04 | 1512.00 | 1512.00 | 1486.00 | 1492.00 | -1.06% | 249,265 |
| 2026-02-03 | 1534.00 | 1534.00 | 1507.37 | 1508.00 | -1.05% | 791,498 |
| 2026-02-02 | 1490.00 | 1528.00 | 1490.00 | 1524.00 | +0.66% | 287,716 |
| 2026-01-30 | 1512.00 | 1524.00 | 1506.00 | 1514.00 | +0.26% | 188,381 |
| 2026-01-29 | 1532.00 | 1534.36 | 1506.00 | 1510.00 | -1.82% | 928,435 |
| 2026-01-28 | 1532.00 | 1540.00 | 1524.00 | 1538.00 | +0.52% | 733,499 |
| 2026-01-27 | 1530.00 | 1540.00 | 1525.17 | 1530.00 | +0.26% | 507,045 |
| 2026-01-26 | 1522.00 | 1538.00 | 1518.00 | 1526.00 | -0.91% | 632,339 |
| 2026-01-23 | 1536.00 | 1544.00 | 1524.00 | 1540.00 | -0.26% | 434,230 |
| 2026-01-22 | 1538.00 | 1548.00 | 1532.00 | 1544.00 | +1.31% | 623,831 |
| 2026-01-21 | 1514.00 | 1532.00 | 1512.00 | 1524.00 | +0.00% | 285,929 |
| 2026-01-20 | 1520.00 | 1530.00 | 1506.00 | 1524.00 | -0.65% | 335,053 |
| 2026-01-19 | 1524.00 | 1538.00 | 1522.00 | 1534.00 | -1.29% | 493,874 |
| 2026-01-16 | 1550.00 | 1560.00 | 1542.00 | 1554.00 | +0.13% | 171,584 |
| 2026-01-15 | 1532.00 | 1556.00 | 1532.00 | 1552.00 | +0.91% | 224,446 |
| 2026-01-14 | 1540.00 | 1556.00 | 1532.00 | 1538.00 | -0.52% | 299,125 |
| 2026-01-13 | 1542.00 | 1550.78 | 1538.00 | 1546.00 | +0.13% | 338,692 |
| 2026-01-12 | 1544.00 | 1554.00 | 1543.75 | 1544.00 | -0.52% | 242,587 |
| 2026-01-09 | 1548.00 | 1560.00 | 1541.42 | 1552.00 | +0.13% | 224,778 |
| 2026-01-08 | 1540.00 | 1550.00 | 1536.00 | 1550.00 | +0.00% | 531,847 |
| 2026-01-07 | 1536.00 | 1550.00 | 1534.00 | 1550.00 | +0.78% | 232,580 |
| 2026-01-06 | 1514.00 | 1538.00 | 1509.73 | 1538.00 | +1.32% | 549,146 |
| 2026-01-05 | 1510.00 | 1518.00 | 1500.00 | 1518.00 | +2.15% | 384,200 |
| 2026-01-02 | 1492.00 | 1504.00 | 1486.00 | 1486.00 | -0.93% | 156,384 |
| 2025-12-31 | 1496.00 | 1504.00 | 1491.80 | 1500.00 | +0.00% | 460,488 |
| 2025-12-30 | 1488.00 | 1500.00 | 1473.00 | 1500.00 | +0.67% | 155,329 |
| 2025-12-29 | 1486.00 | 1490.00 | 1473.28 | 1490.00 | +0.81% | 635,055 |
| 2025-12-24 | 1480.00 | 1484.00 | 1472.00 | 1478.00 | -0.14% | 488,538 |
| 2025-12-23 | 1474.00 | 1480.00 | 1460.00 | 1480.00 | +0.68% | 260,137 |
| 2025-12-22 | 1476.00 | 1479.59 | 1463.20 | 1470.00 | -0.14% | 209,444 |
| 2025-12-19 | 1454.00 | 1474.00 | 1450.00 | 1472.00 | +0.68% | 996,944 |
| 2025-12-18 | 1432.00 | 1462.00 | 1431.76 | 1462.00 | +1.39% | 684,330 |
| 2025-12-17 | 1448.00 | 1458.00 | 1434.00 | 1442.00 | +0.28% | 683,659 |
| 2025-12-16 | 1452.00 | 1464.00 | 1435.84 | 1438.00 | -0.96% | 507,502 |
| 2025-12-15 | 1458.00 | 1465.50 | 1446.00 | 1452.00 | -0.14% | 133,815 |
| 2025-12-12 | 1464.00 | 1470.00 | 1450.00 | 1454.00 | +0.28% | 421,202 |
| 2025-12-11 | 1444.00 | 1452.08 | 1438.00 | 1450.00 | +0.00% | 1,513,529 |
| 2025-12-10 | 1436.00 | 1458.00 | 1436.00 | 1450.00 | -0.28% | 692,583 |
| 2025-12-09 | 1450.00 | 1460.00 | 1444.00 | 1454.00 | +0.00% | 794,850 |
| 2025-12-08 | 1450.00 | 1460.00 | 1444.00 | 1454.00 | +0.14% | 354,235 |
| 2025-12-05 | 1434.00 | 1452.00 | 1434.00 | 1452.00 | +1.11% | 478,598 |
| 2025-12-04 | 1440.00 | 1444.55 | 1436.00 | 1436.00 | -0.14% | 185,452 |
| 2025-12-03 | 1434.00 | 1446.00 | 1426.00 | 1438.00 | +0.14% | 569,865 |
| 2025-12-02 | 1438.00 | 1452.00 | 1436.00 | 1436.00 | -0.83% | 586,136 |
| 2025-12-01 | 1446.00 | 1456.00 | 1439.55 | 1448.00 | -0.55% | 176,212 |
| 2025-11-28 | 1464.00 | 1464.00 | 1447.48 | 1456.00 | +0.28% | 145,500 |
| 2025-11-27 | 1458.00 | 1458.00 | 1445.98 | 1452.00 | -0.14% | 158,440 |
| 2025-11-26 | 1446.00 | 1454.12 | 1442.00 | 1454.00 | +1.54% | 496,474 |
| 2025-11-25 | 1422.00 | 1434.00 | 1416.00 | 1432.00 | +0.56% | 642,662 |
| 2025-11-24 | 1416.00 | 1430.00 | 1412.00 | 1424.00 | +1.28% | 699,605 |
| 2025-11-21 | 1408.00 | 1410.00 | 1384.00 | 1406.00 | -1.82% | 657,650 |
| 2025-11-20 | 1438.00 | 1449.82 | 1430.00 | 1432.00 | +0.28% | 784,863 |
| 2025-11-19 | 1412.00 | 1430.00 | 1408.00 | 1428.00 | +0.71% | 653,229 |
| 2025-11-18 | 1422.00 | 1431.28 | 1410.20 | 1418.00 | -2.48% | 540,125 |
| 2025-11-17 | 1452.00 | 1460.00 | 1442.00 | 1454.00 | -0.55% | 532,041 |
| 2025-11-14 | 1460.00 | 1462.00 | 1426.00 | 1462.00 | -0.81% | 985,866 |
| 2025-11-13 | 1502.00 | 1502.00 | 1466.00 | 1474.00 | -0.81% | 623,632 |
| 2025-11-12 | 1498.00 | 1508.88 | 1486.00 | 1486.00 | -0.27% | 299,332 |
| 2025-11-11 | 1500.00 | 1502.00 | 1490.00 | 1490.00 | +0.00% | 307,972 |
| 2025-11-10 | 1486.00 | 1502.00 | 1486.00 | 1490.00 | +1.64% | 323,571 |
| 2025-11-07 | 1490.00 | 1496.00 | 1458.12 | 1466.00 | -2.14% | 624,984 |
| 2025-11-06 | 1520.00 | 1522.00 | 1486.64 | 1498.00 | -1.45% | 616,804 |
| 2025-11-05 | 1522.00 | 1524.62 | 1509.46 | 1520.00 | -0.52% | 568,830 |
| 2025-11-04 | 1516.00 | 1530.00 | 1506.00 | 1528.00 | +0.00% | 736,555 |
| 2025-11-03 | 1532.00 | 1546.00 | 1528.00 | 1528.00 | -0.65% | 342,749 |
| 2025-10-31 | 1542.00 | 1544.00 | 1528.89 | 1538.00 | -0.26% | 809,514 |
| 2025-10-30 | 1544.00 | 1544.00 | 1526.00 | 1542.00 | -0.39% | 611,021 |
| 2025-10-29 | 1546.00 | 1555.60 | 1541.32 | 1548.00 | +0.65% | 548,824 |
| 2025-10-28 | 1536.00 | 1548.00 | 1532.00 | 1538.00 | +0.13% | 248,015 |
| 2025-10-27 | 1524.00 | 1536.00 | 1524.00 | 1536.00 | +1.05% | 664,339 |
| 2025-10-24 | 1510.00 | 1520.00 | 1508.00 | 1520.00 | +1.20% | 794,251 |
| 2025-10-23 | 1500.00 | 1507.00 | 1492.00 | 1502.00 | +0.13% | 680,302 |
| 2025-10-22 | 1506.00 | 1510.72 | 1496.72 | 1500.00 | +0.00% | 558,305 |
| 2025-10-21 | 1498.00 | 1506.00 | 1496.00 | 1500.00 | +0.27% | 525,027 |
| 2025-10-20 | 1482.00 | 1498.00 | 1482.00 | 1496.00 | +1.36% | 746,931 |
| 2025-10-17 | 1472.00 | 1478.00 | 1448.00 | 1476.00 | -1.07% | 980,429 |
| 2025-10-16 | 1492.00 | 1500.00 | 1486.92 | 1492.00 | -0.53% | 590,949 |
| 2025-10-15 | 1490.00 | 1500.00 | 1482.00 | 1500.00 | +0.94% | 920,482 |
| 2025-10-14 | 1472.00 | 1486.00 | 1461.92 | 1486.00 | -0.13% | 880,711 |
| 2025-10-13 | 1482.00 | 1488.00 | 1466.89 | 1488.00 | +0.54% | 892,676 |
| 2025-10-10 | 1502.00 | 1510.00 | 1471.60 | 1480.00 | -1.46% | 786,306 |
| 2025-10-09 | 1510.00 | 1518.00 | 1496.00 | 1502.00 | -0.40% | 829,517 |
| 2025-10-08 | 1492.00 | 1508.00 | 1492.00 | 1508.00 | +0.80% | 979,301 |
| 2025-10-07 | 1498.00 | 1501.35 | 1488.00 | 1496.00 | +0.00% | 1,240,327 |
| 2025-10-06 | 1504.00 | 1508.00 | 1493.06 | 1496.00 | -0.53% | 590,939 |
| 2025-10-03 | 1492.00 | 1504.00 | 1491.88 | 1504.00 | +1.08% | 875,594 |
| 2025-10-02 | 1474.00 | 1488.00 | 1472.48 | 1488.00 | +1.09% | 402,482 |
| 2025-10-01 | 1468.00 | 1474.00 | 1460.00 | 1472.00 | +0.27% | 580,413 |
| 2025-09-30 | 1462.00 | 1474.44 | 1462.00 | 1468.00 | +0.14% | 501,196 |
| 2025-09-29 | 1464.00 | 1470.00 | 1458.00 | 1466.00 | +0.83% | 427,899 |
| 2025-09-26 | 1464.00 | 1466.00 | 1449.82 | 1454.00 | -0.68% | 828,361 |
| 2025-09-25 | 1460.00 | 1466.00 | 1451.00 | 1464.00 | -0.27% | 659,844 |
| 2025-09-24 | 1468.00 | 1474.00 | 1462.00 | 1468.00 | -0.14% | 365,740 |
| 2025-09-23 | 1472.00 | 1474.00 | 1466.00 | 1470.00 | +0.27% | 555,477 |
| 2025-09-22 | 1464.00 | 1468.00 | 1454.65 | 1466.00 | +0.27% | 379,069 |
| 2025-09-19 | 1458.00 | 1468.00 | 1457.41 | 1462.00 | +0.00% | 800,747 |
| 2025-09-18 | 1440.00 | 1462.63 | 1439.60 | 1462.00 | +1.95% | 456,993 |
| 2025-09-17 | 1430.00 | 1439.04 | 1428.00 | 1434.00 | +0.42% | 429,967 |
| 2025-09-16 | 1430.00 | 1436.00 | 1424.00 | 1428.00 | -0.14% | 590,715 |
| 2025-09-15 | 1426.00 | 1432.85 | 1421.81 | 1430.00 | -0.14% | 202,808 |
| 2025-09-12 | 1432.00 | 1432.00 | 1422.00 | 1432.00 | +0.14% | 462,360 |
| 2025-09-11 | 1422.00 | 1430.00 | 1411.37 | 1430.00 | +0.99% | 764,404 |
| 2025-09-10 | 1416.00 | 1420.00 | 1410.00 | 1416.00 | +0.43% | 483,419 |
| 2025-09-09 | 1410.00 | 1410.00 | 1400.00 | 1410.00 | +0.28% | 756,615 |
| 2025-09-08 | 1398.00 | 1408.00 | 1398.00 | 1406.00 | +0.43% | 1,094,438 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+5.40%). Pire mois : Mars (-7.50%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Monks Investment Trust PLC (MNKS.L) ?
1616.00 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MNKS.L ?
Plus haut à 1664.00 et plus bas à 1366.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Monks Investment Trust PLC ?
Historiquement, le mois le plus fort de MNKS.L a été Mai (moyenne +5.40%) et le plus faible Mars (moyenne -7.50%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 422 bougies quotidiennes du data lake Closelook.