Mondi plc MNDI
LSE · United Kingdom · Process Industries
GBp 797.40-16.60 (-2.04%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 797.40 | -2.04% | GBp 810.00 | GBp 822.20 | GBp 796.80 | 1.44M |
| 2026-09-30 | GBp 814.00 | +1.37% | GBp 817.40 | GBp 819.80 | GBp 804.80 | 4.40M |
| 2026-09-29 | GBp 803.00 | -0.64% | GBp 810.00 | GBp 810.00 | GBp 797.42 | 1.78M |
| 2026-09-28 | GBp 808.20 | -1.94% | GBp 807.00 | GBp 833.60 | GBp 806.40 | 1.17M |
| 2026-09-25 | GBp 824.20 | +1.18% | GBp 823.60 | GBp 828.40 | GBp 814.20 | 936.41K |
| 2026-09-24 | GBp 814.60 | -3.02% | GBp 846.60 | GBp 846.60 | GBp 814.60 | 1.59M |
| 2026-09-23 | GBp 840.00 | -0.83% | GBp 850.00 | GBp 855.00 | GBp 832.80 | 921.21K |
| 2026-09-22 | GBp 847.00 | +1.00% | GBp 833.20 | GBp 848.80 | GBp 833.20 | 3.34M |
| 2026-09-21 | GBp 838.60 | +0.72% | GBp 833.60 | GBp 850.40 | GBp 832.00 | 560.32K |
| 2026-09-18 | GBp 832.60 | -2.46% | GBp 853.40 | GBp 855.20 | GBp 825.80 | 8.60M |
| 2026-09-17 | GBp 853.60 | +1.86% | GBp 822.60 | GBp 853.60 | GBp 822.60 | 1.01M |
| 2026-09-16 | GBp 838.00 | +0.99% | GBp 816.40 | GBp 841.00 | GBp 816.40 | 746.14K |
| 2026-09-15 | GBp 829.80 | +1.62% | GBp 816.60 | GBp 838.80 | GBp 809.40 | 704.29K |
| 2026-09-14 | GBp 816.60 | -1.11% | GBp 814.40 | GBp 827.20 | GBp 807.60 | 721.45K |
| 2026-09-11 | GBp 825.80 | -0.02% | GBp 824.00 | GBp 835.20 | GBp 819.00 | 427.78K |
| 2026-09-10 | GBp 826.00 | -0.75% | GBp 832.20 | GBp 835.40 | GBp 824.20 | 810.81K |
| 2026-09-09 | GBp 832.20 | -1.37% | GBp 834.20 | GBp 850.80 | GBp 825.40 | 896.21K |
| 2026-09-08 | GBp 843.80 | +0.81% | GBp 832.40 | GBp 854.00 | GBp 827.60 | 1.71M |
| 2026-09-07 | GBp 837.00 | -1.88% | GBp 854.40 | GBp 854.40 | GBp 835.60 | 473.45K |
| 2026-09-04 | GBp 853.00 | +0.88% | GBp 846.80 | GBp 860.80 | GBp 839.80 | 502.24K |
| 2026-09-03 | GBp 845.60 | -1.15% | GBp 837.80 | GBp 859.60 | GBp 829.80 | 1.07M |
| 2026-09-02 | GBp 855.40 | -0.63% | GBp 859.80 | GBp 862.80 | GBp 845.60 | 507.02K |
| 2026-09-01 | GBp 860.80 | -1.08% | GBp 853.80 | GBp 874.40 | GBp 846.40 | 793.32K |
| 2026-08-28 | GBp 870.20 | -0.93% | GBp 880.60 | GBp 897.43 | GBp 870.20 | 1.35M |
| 2026-08-27 | GBp 878.40 | +1.57% | GBp 870.20 | GBp 880.80 | GBp 860.60 | 781.06K |
| 2026-08-26 | GBp 864.80 | +1.26% | GBp 858.40 | GBp 867.00 | GBp 855.20 | 779.95K |
| 2026-08-25 | GBp 854.00 | -1.07% | GBp 871.20 | GBp 871.20 | GBp 854.00 | 596.06K |
| 2026-08-24 | GBp 863.20 | +0.61% | GBp 852.40 | GBp 867.60 | GBp 850.40 | 974.04K |
| 2026-08-21 | GBp 858.00 | +0.02% | GBp 869.40 | GBp 869.40 | GBp 852.20 | 462.40K |
| 2026-08-20 | GBp 857.80 | -0.81% | GBp 853.20 | GBp 858.60 | GBp 846.40 | 637.35K |
| 2026-08-19 | GBp 864.80 | +0.26% | GBp 860.00 | GBp 865.80 | GBp 853.40 | 648.34K |
| 2026-08-18 | GBp 862.60 | -0.80% | GBp 868.80 | GBp 873.60 | GBp 862.60 | 692.99K |
| 2026-08-17 | GBp 869.60 | -1.41% | GBp 876.00 | GBp 883.40 | GBp 865.20 | 541.72K |
| 2026-08-14 | GBp 882.00 | +0.18% | GBp 887.40 | GBp 895.00 | GBp 873.80 | 726.18K |
| 2026-08-13 | GBp 880.40 | -1.87% | GBp 902.40 | GBp 902.40 | GBp 880.40 | 1.27M |
| 2026-08-12 | GBp 897.20 | -0.64% | GBp 894.80 | GBp 906.00 | GBp 889.20 | 888.26K |
| 2026-08-11 | GBp 903.00 | -0.97% | GBp 912.00 | GBp 916.80 | GBp 897.20 | 864.34K |
| 2026-08-10 | GBp 911.80 | -1.06% | GBp 920.00 | GBp 924.60 | GBp 911.80 | 451.30K |
| 2026-08-07 | GBp 921.60 | +1.83% | GBp 927.00 | GBp 927.00 | GBp 902.60 | 563.54K |
| 2026-08-06 | GBp 905.00 | -0.02% | GBp 910.00 | GBp 936.40 | GBp 905.00 | 1.58M |
| 2026-08-05 | GBp 905.20 | -1.72% | GBp 922.40 | GBp 928.60 | GBp 904.00 | 1.16M |
| 2026-08-04 | GBp 921.00 | +2.91% | GBp 892.40 | GBp 921.00 | GBp 884.00 | 1.15M |
| 2026-08-03 | GBp 895.00 | +0.31% | GBp 896.80 | GBp 919.20 | GBp 889.00 | 1.45M |
| 2026-07-31 | GBp 892.20 | +1.90% | GBp 878.20 | GBp 895.60 | GBp 857.40 | 1.53M |
| 2026-07-30 | GBp 875.60 | +10.92% | GBp 855.00 | GBp 912.00 | GBp 846.00 | 4.83M |
| 2026-07-29 | GBp 789.40 | +0.92% | GBp 783.80 | GBp 789.40 | GBp 770.20 | 1.23M |
| 2026-07-28 | GBp 782.20 | +3.91% | GBp 760.00 | GBp 782.20 | GBp 757.20 | 1.33M |
| 2026-07-27 | GBp 752.80 | +3.21% | GBp 739.40 | GBp 771.60 | GBp 723.80 | 1.30M |
| 2026-07-24 | GBp 729.40 | +0.39% | GBp 721.80 | GBp 735.20 | GBp 721.60 | 1.06M |
| 2026-07-23 | GBp 726.60 | -1.49% | GBp 727.00 | GBp 731.80 | GBp 709.80 | 1.48M |
| 2026-07-22 | GBp 737.60 | +0.88% | GBp 724.20 | GBp 748.20 | GBp 717.20 | 2.21M |
| 2026-07-21 | GBp 731.20 | +0.97% | GBp 721.40 | GBp 731.20 | GBp 713.40 | 1.03M |
| 2026-07-20 | GBp 724.20 | -3.70% | GBp 752.00 | GBp 752.60 | GBp 724.20 | 1.15M |
| 2026-07-17 | GBp 752.00 | +1.90% | GBp 733.00 | GBp 767.80 | GBp 732.80 | 1.12M |
| 2026-07-16 | GBp 738.00 | +3.83% | GBp 711.60 | GBp 738.00 | GBp 703.60 | 947.48K |
| 2026-07-15 | GBp 710.80 | +1.54% | GBp 702.00 | GBp 713.60 | GBp 696.60 | 959.83K |
| 2026-07-14 | GBp 700.00 | -0.77% | GBp 705.60 | GBp 708.00 | GBp 698.40 | 681.38K |
| 2026-07-13 | GBp 705.40 | -0.06% | GBp 707.20 | GBp 708.80 | GBp 700.80 | 711.00K |
| 2026-07-10 | GBp 705.80 | +0.94% | GBp 697.00 | GBp 719.60 | GBp 697.00 | 907.67K |
| 2026-07-09 | GBp 699.20 | +1.10% | GBp 695.20 | GBp 699.20 | GBp 660.00 | 937.21K |
| 2026-07-08 | GBp 691.60 | -1.76% | GBp 721.00 | GBp 721.00 | GBp 685.00 | 1.22M |
| 2026-07-07 | GBp 704.00 | 0.00% | GBp 705.80 | GBp 716.40 | GBp 702.20 | 545.02K |
| 2026-07-06 | GBp 704.00 | -0.90% | GBp 710.00 | GBp 716.80 | GBp 699.20 | 734.39K |
| 2026-07-03 | GBp 710.40 | +2.51% | GBp 701.40 | GBp 713.00 | GBp 695.20 | 853.63K |
| 2026-07-02 | GBp 693.00 | +1.82% | GBp 681.60 | GBp 694.80 | GBp 680.20 | 897.06K |
| 2026-07-01 | GBp 680.60 | -0.53% | GBp 684.00 | GBp 688.80 | GBp 667.00 | 1.66M |
| 2026-06-30 | GBp 684.20 | -2.62% | GBp 690.60 | GBp 708.40 | GBp 684.20 | 2.26M |
| 2026-06-29 | GBp 702.60 | -1.26% | GBp 719.20 | GBp 722.80 | GBp 702.60 | 1.37M |
| 2026-06-26 | GBp 711.60 | -1.08% | GBp 718.40 | GBp 718.40 | GBp 698.00 | 2.00M |
| 2026-06-25 | GBp 719.40 | +1.73% | GBp 707.60 | GBp 725.70 | GBp 699.40 | 1.50M |
| 2026-06-24 | GBp 707.20 | -0.73% | GBp 715.00 | GBp 718.60 | GBp 702.40 | 1.05M |
| 2026-06-23 | GBp 712.40 | -1.27% | GBp 710.60 | GBp 720.60 | GBp 703.20 | 1.08M |
| 2026-06-22 | GBp 721.60 | +0.14% | GBp 721.00 | GBp 723.80 | GBp 697.60 | 1.81M |
| 2026-06-19 | GBp 720.60 | -1.10% | GBp 727.40 | GBp 737.20 | GBp 720.60 | 12.02M |
| 2026-06-18 | GBp 728.60 | -0.08% | GBp 723.40 | GBp 731.80 | GBp 705.40 | 1.64M |
| 2026-06-17 | GBp 729.20 | -1.25% | GBp 738.20 | GBp 738.80 | GBp 721.40 | 983.34K |
| 2026-06-16 | GBp 738.40 | +0.54% | GBp 730.00 | GBp 744.00 | GBp 720.00 | 1.05M |
| 2026-06-15 | GBp 734.40 | +2.06% | GBp 737.60 | GBp 751.40 | GBp 733.20 | 1.24M |
| 2026-06-12 | GBp 719.60 | +2.33% | GBp 721.00 | GBp 728.60 | GBp 713.00 | 1.81M |
| 2026-06-11 | GBp 703.20 | -2.12% | GBp 717.60 | GBp 718.00 | GBp 703.20 | 2.46M |
| 2026-06-10 | GBp 718.40 | -2.31% | GBp 733.60 | GBp 741.00 | GBp 708.60 | 1.33M |
| 2026-06-09 | GBp 735.40 | -1.37% | GBp 752.60 | GBp 752.60 | GBp 731.40 | 1.48M |
| 2026-06-08 | GBp 745.60 | -0.43% | GBp 739.00 | GBp 749.00 | GBp 729.40 | 1.09M |
| 2026-06-05 | GBp 748.80 | -0.58% | GBp 759.80 | GBp 767.80 | GBp 740.80 | 1.31M |
| 2026-06-04 | GBp 753.20 | +1.05% | GBp 745.20 | GBp 758.80 | GBp 738.20 | 1.16M |
| 2026-06-03 | GBp 745.40 | +0.81% | GBp 740.00 | GBp 751.40 | GBp 733.60 | 637.20K |
| 2026-06-02 | GBp 739.40 | +0.87% | GBp 740.40 | GBp 746.80 | GBp 730.80 | 681.48K |
| 2026-06-01 | GBp 733.00 | -2.81% | GBp 753.00 | GBp 759.60 | GBp 732.60 | 1.30M |
| 2026-05-29 | GBp 754.20 | -0.26% | GBp 760.20 | GBp 770.20 | GBp 754.20 | 1.39M |
| 2026-05-28 | GBp 756.20 | -1.49% | GBp 763.00 | GBp 765.40 | GBp 749.20 | 846.75K |