Mondi plc (LON:MNDI)
London flag London · Delayed Price · Currency is GBP · Price in GBp
837.20
-42.40 (-4.82%)
Oct 7, 2025, 6:25 PM BST

Mondi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025878.00883.20837.20837.20837.20-4.82%4,340,697
Oct 6, 2025951.00957.60859.00879.60879.60-15.99%7,919,718
Oct 3, 20251,049.501,052.001,038.001,047.001,047.000.48%764,823
Oct 2, 20251,050.001,058.001,037.001,042.001,042.000.39%738,499
Oct 1, 20251,027.001,040.611,023.501,038.001,038.001.37%1,574,605
Sep 30, 20251,028.501,028.501,008.501,024.001,024.00-0.29%1,822,106
Sep 29, 20251,022.501,027.001,014.251,027.001,027.000.93%894,591
Sep 26, 20251,013.501,019.001,003.501,017.501,017.500.64%1,498,372
Sep 25, 20251,003.501,021.001,003.501,011.001,011.00-0.69%986,965
Sep 24, 20251,011.501,018.501,004.501,018.001,018.000.59%758,189
Sep 23, 2025996.401,018.00995.401,012.001,012.001.34%1,066,626
Sep 22, 2025998.401,005.50993.20998.60998.600.40%969,511
Sep 19, 2025999.201,005.00994.60994.60994.60-0.48%3,534,538
Sep 18, 20251,008.001,011.00992.00999.40999.40-1.05%1,317,131
Sep 17, 20251,015.001,018.001,004.501,010.001,010.000.25%1,179,592
Sep 16, 20251,004.501,018.00995.801,007.501,007.501.11%1,410,402
Sep 15, 20251,000.501,007.00991.00996.40996.400.42%1,363,834
Sep 12, 20251,012.501,012.50992.20992.20992.20-1.42%1,381,574
Sep 11, 2025996.801,006.50990.601,006.501,006.501.34%1,703,510
Sep 10, 20251,009.001,017.41993.20993.20993.20-1.57%1,562,109
Sep 9, 20251,022.001,034.001,009.001,009.001,009.00-0.93%1,512,114
Sep 8, 20251,012.001,023.501,010.301,018.501,018.500.64%1,360,956
Sep 5, 20251,005.501,024.001,005.501,012.001,012.000.05%1,221,365
Sep 4, 20251,025.501,036.001,009.501,011.501,011.50-1.27%1,459,202
Sep 3, 20251,020.001,035.001,012.501,024.501,024.500.49%1,523,718
Sep 2, 20251,033.501,036.001,019.501,019.501,019.50-1.26%1,000,923
Sep 1, 20251,040.001,051.001,031.801,032.501,032.50-0.86%842,434
Aug 29, 20251,055.001,058.001,041.501,041.501,041.50-1.23%1,047,031
Aug 28, 20251,055.501,065.001,052.501,054.501,054.50-0.24%494,952
Aug 27, 20251,066.501,078.501,051.001,057.001,057.00-0.98%849,907
Aug 26, 20251,066.501,076.001,060.001,067.501,067.50-0.56%1,141,885
Aug 22, 20251,057.001,080.501,057.001,073.501,073.501.27%566,879
Aug 21, 20251,059.001,061.001,044.621,060.001,060.00-1.49%766,757
Aug 20, 20251,071.001,081.001,065.501,076.001,055.80-686,007
Aug 19, 20251,054.501,078.501,054.001,076.001,055.802.18%1,030,780
Aug 18, 20251,068.001,072.001,050.221,053.001,033.23-1.68%4,028,045
Aug 15, 20251,076.501,083.001,068.501,071.001,050.910.42%1,136,887
Aug 14, 20251,065.501,070.501,060.501,066.501,046.490.14%1,090,074
Aug 13, 20251,076.001,076.501,060.001,065.001,045.02-0.84%1,254,202
Aug 12, 20251,058.001,074.001,052.001,074.001,053.852.09%3,232,092
Aug 11, 20251,079.501,084.991,052.001,052.001,032.27-2.50%1,928,179
Aug 8, 20251,062.001,079.001,057.501,079.001,058.762.03%1,052,934
Aug 7, 20251,055.501,072.001,049.651,057.501,037.66-0.14%2,467,971
Aug 6, 20251,062.001,081.001,054.501,059.001,039.14-0.24%958,919
Aug 5, 20251,037.001,063.001,035.001,061.501,041.592.46%1,265,182
Aug 4, 20251,040.501,052.001,029.001,036.001,016.57-0.24%1,608,713
Aug 1, 20251,020.501,051.501,019.101,038.501,019.021.07%1,728,644
Jul 31, 20251,123.001,129.501,027.501,027.501,008.23-12.07%4,833,303
Jul 30, 20251,169.501,174.501,162.001,168.501,146.580.04%785,614
Jul 29, 20251,183.001,192.001,168.001,168.001,146.09-1.72%856,543