Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBp 1,073.50
+13.50 (1.27%)
Aug 22, 2025, 4:59 PM BST
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,057.00 | 1,080.50 | 1,057.00 | 1,073.50 | 1,073.50 | 1.27% | 566,428 |
| 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 | 1,055.82 | - | 686,007 |
| Aug 19, 2025 | 1,054.50 | 1,078.50 | 1,054.00 | 1,076.00 | 1,055.82 | 2.18% | 1,030,780 |
| Aug 18, 2025 | 1,068.00 | 1,072.00 | 1,050.22 | 1,053.00 | 1,033.25 | -1.68% | 4,028,045 |
| Aug 15, 2025 | 1,076.50 | 1,083.00 | 1,068.50 | 1,071.00 | 1,050.91 | 0.42% | 1,136,887 |
| Aug 14, 2025 | 1,065.50 | 1,070.50 | 1,060.50 | 1,066.50 | 1,046.49 | 0.14% | 1,090,074 |
| Aug 13, 2025 | 1,076.00 | 1,076.50 | 1,060.00 | 1,065.00 | 1,045.02 | -0.84% | 1,254,202 |
| Aug 12, 2025 | 1,058.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,053.85 | 2.09% | 3,232,092 |
| Aug 11, 2025 | 1,079.50 | 1,084.99 | 1,052.00 | 1,052.00 | 1,032.27 | -2.50% | 1,928,179 |
| Aug 8, 2025 | 1,062.00 | 1,079.00 | 1,057.50 | 1,079.00 | 1,058.76 | 2.03% | 1,052,934 |
| Aug 7, 2025 | 1,055.50 | 1,072.00 | 1,049.65 | 1,057.50 | 1,037.66 | -0.14% | 2,467,971 |
| Aug 6, 2025 | 1,062.00 | 1,081.00 | 1,054.50 | 1,059.00 | 1,039.14 | -0.24% | 958,919 |
| Aug 5, 2025 | 1,037.00 | 1,063.00 | 1,035.00 | 1,061.50 | 1,041.59 | 2.46% | 1,265,182 |
| Aug 4, 2025 | 1,040.50 | 1,052.00 | 1,029.00 | 1,036.00 | 1,016.57 | -0.24% | 1,608,713 |
| Aug 1, 2025 | 1,020.50 | 1,051.50 | 1,019.10 | 1,038.50 | 1,019.02 | 1.07% | 1,728,644 |
| Jul 31, 2025 | 1,123.00 | 1,129.50 | 1,027.50 | 1,027.50 | 1,008.23 | -12.07% | 4,833,303 |
| Jul 30, 2025 | 1,169.50 | 1,174.50 | 1,162.00 | 1,168.50 | 1,146.58 | 0.04% | 785,614 |
| Jul 29, 2025 | 1,183.00 | 1,192.00 | 1,168.00 | 1,168.00 | 1,146.09 | -1.72% | 856,543 |
| Jul 28, 2025 | 1,212.00 | 1,212.50 | 1,176.50 | 1,188.50 | 1,166.21 | -0.46% | 722,662 |
| Jul 25, 2025 | 1,185.00 | 1,195.00 | 1,170.50 | 1,194.00 | 1,171.60 | 1.40% | 1,153,660 |
| Jul 24, 2025 | 1,168.00 | 1,181.90 | 1,158.00 | 1,177.50 | 1,155.41 | 0.90% | 799,178 |
| Jul 23, 2025 | 1,150.00 | 1,171.50 | 1,145.50 | 1,167.00 | 1,145.11 | 1.70% | 1,120,132 |
| Jul 22, 2025 | 1,149.00 | 1,151.50 | 1,130.50 | 1,147.50 | 1,125.98 | -0.30% | 1,411,087 |
| Jul 21, 2025 | 1,134.50 | 1,151.00 | 1,134.50 | 1,151.00 | 1,129.41 | 1.45% | 717,552 |
| Jul 18, 2025 | 1,159.50 | 1,166.00 | 1,124.50 | 1,134.50 | 1,113.22 | -2.83% | 1,625,392 |
| Jul 17, 2025 | 1,191.00 | 1,192.50 | 1,154.50 | 1,167.50 | 1,145.60 | -0.72% | 1,551,101 |
| Jul 16, 2025 | 1,171.50 | 1,190.50 | 1,168.00 | 1,176.00 | 1,153.94 | -0.88% | 760,317 |
| Jul 15, 2025 | 1,191.50 | 1,206.00 | 1,184.50 | 1,186.50 | 1,164.24 | -0.13% | 656,556 |
| Jul 14, 2025 | 1,186.50 | 1,198.00 | 1,185.00 | 1,188.00 | 1,165.72 | -0.63% | 440,226 |
| Jul 11, 2025 | 1,205.00 | 1,209.00 | 1,187.00 | 1,195.50 | 1,173.08 | -1.20% | 636,746 |
| Jul 10, 2025 | 1,193.00 | 1,219.50 | 1,187.34 | 1,210.00 | 1,187.30 | 1.98% | 830,130 |
| Jul 9, 2025 | 1,189.00 | 1,190.00 | 1,179.50 | 1,186.50 | 1,164.24 | -0.08% | 1,113,416 |
| Jul 8, 2025 | 1,178.50 | 1,187.50 | 1,166.50 | 1,187.50 | 1,165.23 | 0.72% | 1,323,820 |
| Jul 7, 2025 | 1,199.00 | 1,199.50 | 1,179.00 | 1,179.00 | 1,156.88 | -1.67% | 967,378 |
| Jul 4, 2025 | 1,228.50 | 1,228.50 | 1,195.50 | 1,199.00 | 1,176.51 | -2.32% | 952,065 |
| Jul 3, 2025 | 1,242.50 | 1,250.50 | 1,227.50 | 1,227.50 | 1,204.47 | -0.45% | 1,010,248 |
| Jul 2, 2025 | 1,217.50 | 1,242.00 | 1,210.50 | 1,233.00 | 1,209.87 | 1.86% | 1,542,595 |
| Jul 1, 2025 | 1,194.00 | 1,210.50 | 1,186.50 | 1,210.50 | 1,187.79 | 1.77% | 1,099,812 |
| Jun 30, 2025 | 1,211.00 | 1,213.00 | 1,189.50 | 1,189.50 | 1,167.19 | -1.82% | 886,671 |
| Jun 27, 2025 | 1,207.00 | 1,214.69 | 1,197.50 | 1,211.50 | 1,188.77 | 0.71% | 868,778 |
| Jun 26, 2025 | 1,165.50 | 1,203.50 | 1,161.50 | 1,203.00 | 1,180.43 | 3.44% | 1,431,717 |
| Jun 25, 2025 | 1,187.00 | 1,191.00 | 1,161.50 | 1,163.00 | 1,141.18 | -1.90% | 1,087,553 |
| Jun 24, 2025 | 1,191.50 | 1,201.00 | 1,182.50 | 1,185.50 | 1,163.26 | 1.32% | 1,108,712 |
| Jun 23, 2025 | 1,182.00 | 1,197.50 | 1,170.00 | 1,170.00 | 1,148.05 | -2.42% | 1,204,797 |
| Jun 20, 2025 | 1,208.50 | 1,214.00 | 1,198.93 | 1,199.00 | 1,176.51 | 0.29% | 1,936,193 |
| Jun 19, 2025 | 1,185.00 | 1,205.00 | 1,180.00 | 1,195.50 | 1,173.08 | 0.59% | 679,545 |
| Jun 18, 2025 | 1,189.50 | 1,209.00 | 1,174.50 | 1,188.50 | 1,166.21 | 0.64% | 1,052,551 |
| Jun 17, 2025 | 1,173.00 | 1,188.50 | 1,172.00 | 1,181.00 | 1,158.85 | -0.13% | 508,030 |
| Jun 16, 2025 | 1,178.50 | 1,193.00 | 1,172.50 | 1,182.50 | 1,160.32 | 0.85% | 480,946 |