Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 896.00
-13.40 (-1.47%)
At close: Jan 16, 2026
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 908.40 | 910.80 | 893.20 | 896.00 | 896.00 | -1.47% | 1,709,019 |
| Jan 15, 2026 | 906.00 | 915.20 | 895.00 | 909.40 | 909.40 | 0.18% | 847,244 |
| Jan 14, 2026 | 895.00 | 912.80 | 886.20 | 907.80 | 907.80 | 1.73% | 2,186,628 |
| Jan 13, 2026 | 905.20 | 920.80 | 892.40 | 892.40 | 892.40 | -0.29% | 1,521,645 |
| Jan 12, 2026 | 898.00 | 903.60 | 876.60 | 895.00 | 895.00 | -2.48% | 2,112,618 |
| Jan 9, 2026 | 910.40 | 918.60 | 908.60 | 917.80 | 917.80 | 1.59% | 860,879 |
| Jan 8, 2026 | 901.80 | 905.20 | 879.40 | 903.40 | 903.40 | -1.33% | 944,826 |
| Jan 7, 2026 | 915.00 | 929.00 | 912.40 | 915.60 | 915.60 | 0.44% | 885,775 |
| Jan 6, 2026 | 915.20 | 920.76 | 896.80 | 911.60 | 911.60 | 0.04% | 1,008,081 |
| Jan 5, 2026 | 925.20 | 927.27 | 903.80 | 911.20 | 911.20 | -0.83% | 1,122,472 |
| Jan 2, 2026 | 914.80 | 922.80 | 907.60 | 918.80 | 918.80 | 1.17% | 490,770 |
| Dec 31, 2025 | 913.40 | 913.80 | 906.40 | 908.20 | 908.20 | -0.18% | 421,507 |
| Dec 30, 2025 | 905.80 | 916.60 | 903.60 | 909.80 | 909.80 | 0.60% | 661,006 |
| Dec 29, 2025 | 897.60 | 910.60 | 894.80 | 904.40 | 904.40 | 1.39% | 727,955 |
| Dec 24, 2025 | 894.00 | 895.20 | 888.20 | 892.00 | 892.00 | 0.22% | 231,478 |
| Dec 23, 2025 | 888.60 | 899.20 | 885.80 | 890.00 | 890.00 | 0.50% | 794,685 |
| Dec 22, 2025 | 890.40 | 892.20 | 881.80 | 885.60 | 885.60 | -0.83% | 745,610 |
| Dec 19, 2025 | 888.00 | 899.20 | 883.60 | 893.00 | 893.00 | 0.36% | 2,400,176 |
| Dec 18, 2025 | 888.20 | 890.60 | 879.00 | 889.80 | 889.80 | 0.52% | 1,104,294 |
| Dec 17, 2025 | 877.40 | 889.80 | 874.40 | 885.20 | 885.20 | 1.49% | 2,013,278 |
| Dec 16, 2025 | 878.00 | 886.20 | 871.60 | 872.20 | 872.20 | -0.30% | 1,215,816 |
| Dec 15, 2025 | 880.20 | 884.20 | 874.80 | 874.80 | 874.80 | -0.21% | 1,505,347 |
| Dec 12, 2025 | 884.20 | 885.40 | 875.20 | 876.60 | 876.60 | -0.14% | 2,016,102 |
| Dec 11, 2025 | 877.40 | 887.20 | 870.00 | 877.80 | 877.80 | 1.39% | 1,343,172 |
| Dec 10, 2025 | 857.60 | 865.80 | 850.20 | 865.80 | 865.80 | 0.14% | 1,189,153 |
| Dec 9, 2025 | 859.60 | 869.60 | 855.00 | 864.60 | 864.60 | 0.75% | 1,456,052 |
| Dec 8, 2025 | 861.80 | 867.60 | 853.80 | 858.20 | 858.20 | -1.65% | 1,455,628 |
| Dec 5, 2025 | 879.40 | 882.20 | 871.00 | 872.60 | 872.60 | -0.11% | 1,046,647 |
| Dec 4, 2025 | 859.40 | 881.40 | 856.80 | 873.60 | 873.60 | 2.30% | 1,733,150 |
| Dec 3, 2025 | 855.20 | 863.40 | 850.40 | 854.00 | 854.00 | -0.37% | 2,031,161 |
| Dec 2, 2025 | 857.40 | 863.60 | 852.00 | 857.20 | 857.20 | -0.37% | 1,360,450 |
| Dec 1, 2025 | 865.00 | 866.60 | 851.40 | 860.40 | 860.40 | -0.88% | 2,853,388 |
| Nov 28, 2025 | 878.40 | 881.60 | 868.00 | 868.00 | 868.00 | -1.36% | 2,982,386 |
| Nov 27, 2025 | 872.80 | 880.00 | 867.60 | 880.00 | 880.00 | 1.29% | 1,297,141 |
| Nov 26, 2025 | 871.60 | 882.40 | 866.00 | 868.80 | 868.80 | 0.67% | 2,349,950 |
| Nov 25, 2025 | 840.00 | 866.60 | 835.40 | 863.00 | 863.00 | 3.03% | 6,134,792 |
| Nov 24, 2025 | 833.80 | 844.00 | 830.80 | 837.60 | 837.60 | 0.58% | 41,153,200 |
| Nov 21, 2025 | 813.80 | 837.60 | 813.80 | 832.80 | 832.80 | 0.82% | 2,239,842 |
| Nov 20, 2025 | 843.80 | 845.00 | 818.20 | 826.00 | 826.00 | -1.13% | 2,935,904 |
| Nov 19, 2025 | 828.00 | 841.20 | 824.80 | 835.40 | 835.40 | 0.87% | 1,828,570 |
| Nov 18, 2025 | 828.60 | 829.20 | 820.00 | 828.20 | 828.20 | -1.43% | 1,638,899 |
| Nov 17, 2025 | 837.60 | 843.20 | 833.60 | 840.20 | 840.20 | 0.14% | 1,167,037 |
| Nov 14, 2025 | 837.60 | 843.60 | 826.00 | 839.00 | 839.00 | -1.76% | 1,978,804 |
| Nov 13, 2025 | 855.40 | 857.40 | 846.20 | 854.00 | 854.00 | - | 1,616,006 |
| Nov 12, 2025 | 843.60 | 859.00 | 834.00 | 854.00 | 854.00 | 0.85% | 1,725,255 |
| Nov 11, 2025 | 825.00 | 849.00 | 822.80 | 846.80 | 846.80 | 2.77% | 1,735,863 |
| Nov 10, 2025 | 823.00 | 828.80 | 814.80 | 824.00 | 824.00 | 0.61% | 1,211,767 |
| Nov 7, 2025 | 823.60 | 827.20 | 801.60 | 819.00 | 819.00 | -0.24% | 1,602,269 |
| Nov 6, 2025 | 841.00 | 844.00 | 819.40 | 821.00 | 821.00 | -2.35% | 2,666,867 |
| Nov 5, 2025 | 835.00 | 848.60 | 832.80 | 840.80 | 840.80 | 0.24% | 3,301,524 |