Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBp 861.20
+13.00 (1.53%)
Oct 28, 2025, 4:21 PM BST
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 849.80 | 852.00 | 841.93 | 851.00 | 851.00 | 0.33% | 122,733 |
| Oct 27, 2025 | 850.40 | 852.00 | 839.00 | 848.20 | 848.20 | -0.35% | 1,421,843 |
| Oct 24, 2025 | 846.40 | 854.00 | 838.80 | 851.20 | 851.20 | 0.81% | 1,277,377 |
| Oct 23, 2025 | 830.00 | 851.89 | 830.00 | 844.40 | 844.40 | 1.17% | 1,626,157 |
| Oct 22, 2025 | 819.80 | 838.40 | 817.40 | 834.60 | 834.60 | 1.81% | 3,165,438 |
| Oct 21, 2025 | 820.60 | 824.20 | 811.20 | 819.80 | 819.80 | -0.53% | 1,585,215 |
| Oct 20, 2025 | 822.60 | 826.40 | 808.20 | 824.20 | 824.20 | -0.15% | 6,919,085 |
| Oct 17, 2025 | 820.40 | 827.60 | 806.60 | 825.40 | 825.40 | -0.41% | 2,075,328 |
| Oct 16, 2025 | 845.40 | 855.40 | 824.20 | 828.80 | 828.80 | -1.64% | 2,756,149 |
| Oct 15, 2025 | 848.00 | 854.40 | 838.00 | 842.60 | 842.60 | 0.50% | 1,920,678 |
| Oct 14, 2025 | 836.80 | 849.60 | 831.60 | 838.40 | 838.40 | -0.76% | 2,042,567 |
| Oct 13, 2025 | 823.00 | 844.80 | 822.80 | 844.80 | 844.80 | 2.50% | 2,535,395 |
| Oct 10, 2025 | 853.80 | 866.00 | 824.20 | 824.20 | 824.20 | -3.53% | 4,117,720 |
| Oct 9, 2025 | 848.00 | 880.60 | 848.00 | 854.40 | 854.40 | 0.75% | 3,935,185 |
| Oct 8, 2025 | 834.80 | 857.40 | 830.40 | 848.00 | 848.00 | 1.29% | 3,197,594 |
| Oct 7, 2025 | 878.00 | 883.20 | 837.20 | 837.20 | 837.20 | -4.82% | 4,629,719 |
| Oct 6, 2025 | 951.00 | 957.60 | 859.00 | 879.60 | 879.60 | -15.99% | 7,933,528 |
| Oct 3, 2025 | 1,049.50 | 1,052.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.48% | 764,823 |
| Oct 2, 2025 | 1,050.00 | 1,058.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.39% | 738,499 |
| Oct 1, 2025 | 1,027.00 | 1,040.61 | 1,023.50 | 1,038.00 | 1,038.00 | 1.37% | 1,574,605 |
| Sep 30, 2025 | 1,028.50 | 1,028.50 | 1,008.50 | 1,024.00 | 1,024.00 | -0.29% | 1,822,106 |
| Sep 29, 2025 | 1,022.50 | 1,027.00 | 1,014.25 | 1,027.00 | 1,027.00 | 0.93% | 894,591 |
| Sep 26, 2025 | 1,013.50 | 1,019.00 | 1,003.50 | 1,017.50 | 1,017.50 | 0.64% | 1,498,372 |
| Sep 25, 2025 | 1,003.50 | 1,021.00 | 1,003.50 | 1,011.00 | 1,011.00 | -0.69% | 986,965 |
| Sep 24, 2025 | 1,011.50 | 1,018.50 | 1,004.50 | 1,018.00 | 1,018.00 | 0.59% | 758,189 |
| Sep 23, 2025 | 996.40 | 1,018.00 | 995.40 | 1,012.00 | 1,012.00 | 1.34% | 1,066,626 |
| Sep 22, 2025 | 998.40 | 1,005.50 | 993.20 | 998.60 | 998.60 | 0.40% | 969,511 |
| Sep 19, 2025 | 999.20 | 1,005.00 | 994.60 | 994.60 | 994.60 | -0.48% | 3,534,538 |
| Sep 18, 2025 | 1,008.00 | 1,011.00 | 992.00 | 999.40 | 999.40 | -1.05% | 1,317,131 |
| Sep 17, 2025 | 1,015.00 | 1,018.00 | 1,004.50 | 1,010.00 | 1,010.00 | 0.25% | 1,179,592 |
| Sep 16, 2025 | 1,004.50 | 1,018.00 | 995.80 | 1,007.50 | 1,007.50 | 1.11% | 1,410,402 |
| Sep 15, 2025 | 1,000.50 | 1,007.00 | 991.00 | 996.40 | 996.40 | 0.42% | 1,363,834 |
| Sep 12, 2025 | 1,012.50 | 1,012.50 | 992.20 | 992.20 | 992.20 | -1.42% | 1,381,574 |
| Sep 11, 2025 | 996.80 | 1,006.50 | 990.60 | 1,006.50 | 1,006.50 | 1.34% | 1,703,510 |
| Sep 10, 2025 | 1,009.00 | 1,017.41 | 993.20 | 993.20 | 993.20 | -1.57% | 1,562,109 |
| Sep 9, 2025 | 1,022.00 | 1,034.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.93% | 1,512,114 |
| Sep 8, 2025 | 1,012.00 | 1,023.50 | 1,010.30 | 1,018.50 | 1,018.50 | 0.64% | 1,360,956 |
| Sep 5, 2025 | 1,005.50 | 1,024.00 | 1,005.50 | 1,012.00 | 1,012.00 | 0.05% | 1,221,365 |
| Sep 4, 2025 | 1,025.50 | 1,036.00 | 1,009.50 | 1,011.50 | 1,011.50 | -1.27% | 1,459,202 |
| Sep 3, 2025 | 1,020.00 | 1,035.00 | 1,012.50 | 1,024.50 | 1,024.50 | 0.49% | 1,523,718 |
| Sep 2, 2025 | 1,033.50 | 1,036.00 | 1,019.50 | 1,019.50 | 1,019.50 | -1.26% | 1,000,923 |
| Sep 1, 2025 | 1,040.00 | 1,051.00 | 1,031.80 | 1,032.50 | 1,032.50 | -0.86% | 842,434 |
| Aug 29, 2025 | 1,055.00 | 1,058.00 | 1,041.50 | 1,041.50 | 1,041.50 | -1.23% | 1,047,031 |
| Aug 28, 2025 | 1,055.50 | 1,065.00 | 1,052.50 | 1,054.50 | 1,054.50 | -0.24% | 494,952 |
| Aug 27, 2025 | 1,066.50 | 1,078.50 | 1,051.00 | 1,057.00 | 1,057.00 | -0.98% | 849,907 |
| Aug 26, 2025 | 1,066.50 | 1,076.00 | 1,060.00 | 1,067.50 | 1,067.50 | -0.56% | 1,141,885 |
| Aug 22, 2025 | 1,057.00 | 1,080.50 | 1,057.00 | 1,073.50 | 1,073.50 | 1.27% | 566,879 |
| Aug 21, 2025 | 1,059.00 | 1,061.00 | 1,044.62 | 1,060.00 | 1,060.00 | -1.49% | 766,757 |
| Aug 20, 2025 | 1,071.00 | 1,081.00 | 1,065.50 | 1,076.00 | 1,055.80 | - | 686,007 |
| Aug 19, 2025 | 1,054.50 | 1,078.50 | 1,054.00 | 1,076.00 | 1,055.80 | 2.18% | 1,030,780 |