Mondelez International, Inc. (LON:0R0G)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 64.38
+1.89 (3.02%)
Oct 22, 2026, 5:15 PM BST
LON:0R0G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 63.13 | 64.41 | 62.82 | 64.38 | 64.38 | 3.02% | 5,273 |
| Oct 21, 2026 | 64.29 | 64.29 | 62.43 | 62.49 | 62.49 | -2.12% | 6,033 |
| Oct 20, 2026 | 63.00 | 64.40 | 63.00 | 63.84 | 63.84 | 0.41% | 1,076 |
| Oct 19, 2026 | 64.28 | 64.50 | 63.32 | 63.58 | 63.58 | -0.45% | 2,836 |
| Oct 16, 2026 | 62.79 | 64.40 | 62.52 | 63.87 | 63.87 | 0.54% | 2,101 |
| Oct 15, 2026 | 62.55 | 64.66 | 62.44 | 63.53 | 63.53 | 1.36% | 2,703 |
| Oct 14, 2026 | 63.00 | 63.00 | 61.24 | 62.68 | 62.68 | 1.57% | 7,331 |
| Oct 13, 2026 | 61.63 | 62.61 | 61.21 | 61.71 | 61.71 | 0.24% | 1,104 |
| Oct 12, 2026 | 60.74 | 61.60 | 59.42 | 61.56 | 61.56 | 1.62% | 6,132 |
| Oct 9, 2026 | 59.20 | 61.18 | 59.20 | 60.58 | 60.58 | -0.10% | 32,914 |
| Oct 8, 2026 | 59.46 | 60.64 | 59.00 | 60.64 | 60.64 | 1.85% | 3,491 |
| Oct 7, 2026 | 58.93 | 60.60 | 58.93 | 59.54 | 59.54 | 0.37% | 5,019 |
| Oct 6, 2026 | 59.07 | 59.93 | 57.93 | 59.32 | 59.32 | 1.99% | 6,837 |
| Oct 5, 2026 | 57.25 | 58.81 | 57.25 | 58.16 | 58.16 | 0.09% | 1,600 |
| Oct 2, 2026 | 58.18 | 58.45 | 57.50 | 58.11 | 58.11 | 0.48% | 30,188 |
| Oct 1, 2026 | 57.86 | 58.68 | 57.25 | 57.83 | 57.83 | -0.74% | 5,642 |
| Sep 30, 2026 | 59.45 | 60.26 | 57.95 | 58.26 | 58.26 | -0.92% | 3,853 |
| Sep 29, 2026 | 59.00 | 59.80 | 57.60 | 59.32 | 58.80 | -1.32% | 7,411 |
| Sep 28, 2026 | 60.00 | 61.43 | 59.64 | 60.11 | 59.58 | -0.17% | 1,941 |
| Sep 25, 2026 | 61.49 | 61.66 | 60.15 | 60.21 | 59.68 | -1.13% | 1,729 |
| Sep 24, 2026 | 61.68 | 62.42 | 60.90 | 60.90 | 60.36 | -0.41% | 3,524 |
| Sep 23, 2026 | 61.11 | 62.20 | 60.52 | 61.15 | 60.61 | 0.16% | 22,836 |
| Sep 22, 2026 | 59.20 | 61.24 | 59.20 | 61.05 | 60.51 | 1.11% | 25,922 |
| Sep 21, 2026 | 60.85 | 61.76 | 60.24 | 60.38 | 59.85 | -0.67% | 4,553 |
| Sep 18, 2026 | 62.24 | 62.27 | 60.65 | 60.79 | 60.26 | -2.36% | 20,062 |
| Sep 17, 2026 | 62.27 | 62.97 | 61.48 | 62.26 | 61.71 | -1.02% | 1,938 |
| Sep 16, 2026 | 61.58 | 62.90 | 61.58 | 62.90 | 62.35 | 1.17% | 11,623 |
| Sep 15, 2026 | 61.20 | 62.34 | 61.20 | 62.17 | 61.62 | -0.02% | 8,744 |
| Sep 14, 2026 | 63.50 | 63.76 | 62.00 | 62.18 | 61.63 | -0.53% | 5,921 |
| Sep 11, 2026 | 62.90 | 63.00 | 62.23 | 62.51 | 61.96 | 0.53% | 675 |
| Sep 10, 2026 | 62.44 | 62.93 | 61.85 | 62.18 | 61.63 | 0.31% | 1,965 |
| Sep 9, 2026 | 61.67 | 62.34 | 61.04 | 61.99 | 61.45 | 0.91% | 1,676 |
| Sep 8, 2026 | 60.84 | 61.74 | 60.42 | 61.43 | 60.89 | 0.03% | 6,082 |
| Sep 4, 2026 | 61.04 | 61.99 | 60.87 | 61.41 | 60.87 | 0.33% | 4,189 |
| Sep 3, 2026 | 61.75 | 63.09 | 60.98 | 61.21 | 60.67 | -2.55% | 2,858 |
| Sep 2, 2026 | 61.95 | 62.92 | 61.21 | 62.81 | 62.26 | 1.42% | 3,013 |
| Sep 1, 2026 | 63.98 | 63.98 | 61.79 | 61.93 | 61.39 | -0.48% | 2,496 |
| Aug 31, 2026 | 63.20 | 63.20 | 61.84 | 62.23 | 61.68 | 0.18% | 7,207 |
| Aug 28, 2026 | 63.51 | 63.51 | 61.74 | 62.12 | 61.58 | -1.26% | 1,282 |
| Aug 27, 2026 | 62.25 | 63.63 | 61.20 | 62.91 | 62.36 | -0.37% | 2,779 |
| Aug 26, 2026 | 62.36 | 63.57 | 62.36 | 63.14 | 62.59 | -0.56% | 3,795 |
| Aug 25, 2026 | 62.20 | 65.36 | 62.20 | 63.50 | 62.94 | -1.84% | 4,807 |
| Aug 24, 2026 | 64.50 | 65.52 | 62.09 | 64.69 | 64.12 | 0.54% | 7,584 |
| Aug 21, 2026 | 61.68 | 64.76 | 61.68 | 64.35 | 63.78 | -0.02% | 2,763 |
| Aug 20, 2026 | 64.55 | 64.74 | 63.61 | 64.36 | 63.80 | 0.66% | 2,585 |
| Aug 19, 2026 | 62.22 | 64.04 | 62.22 | 63.94 | 63.38 | 1.28% | 1,716 |
| Aug 18, 2026 | 63.00 | 63.99 | 62.14 | 63.13 | 62.58 | 1.27% | 1,036 |
| Aug 17, 2026 | 63.42 | 63.93 | 62.26 | 62.34 | 61.79 | -2.21% | 1,232 |
| Aug 14, 2026 | 63.89 | 63.93 | 63.16 | 63.75 | 63.19 | 0.46% | 1,010 |
| Aug 13, 2026 | 62.42 | 63.50 | 61.89 | 63.46 | 62.90 | 2.26% | 4,981 |