Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 888.40
-12.00 (-1.33%)
At close: Feb 6, 2026
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 890.20 | 895.60 | 875.40 | 888.40 | 888.40 | -1.33% | 910,348 |
| Feb 5, 2026 | 884.01 | 900.40 | 882.40 | 900.40 | 900.40 | 1.12% | 2,075,889 |
| Feb 4, 2026 | 860.20 | 901.00 | 847.20 | 890.40 | 890.40 | 3.87% | 2,504,679 |
| Feb 3, 2026 | 854.80 | 865.60 | 849.60 | 857.20 | 857.20 | 0.40% | 1,365,852 |
| Feb 2, 2026 | 846.20 | 858.20 | 840.60 | 853.80 | 853.80 | -0.02% | 1,076,394 |
| Jan 30, 2026 | 873.80 | 874.20 | 844.20 | 854.00 | 854.00 | -2.69% | 2,011,388 |
| Jan 29, 2026 | 894.20 | 895.80 | 872.80 | 877.60 | 877.60 | -1.06% | 2,085,806 |
| Jan 28, 2026 | 886.20 | 894.20 | 884.40 | 887.00 | 887.00 | - | 1,084,385 |
| Jan 27, 2026 | 889.20 | 891.80 | 884.40 | 887.00 | 887.00 | -0.45% | 1,168,532 |
| Jan 26, 2026 | 883.60 | 896.20 | 881.00 | 891.00 | 891.00 | 1.92% | 1,709,906 |
| Jan 23, 2026 | 873.40 | 878.00 | 865.20 | 874.20 | 874.20 | -0.39% | 717,796 |
| Jan 22, 2026 | 870.00 | 880.00 | 866.80 | 877.60 | 877.60 | 2.28% | 1,667,780 |
| Jan 21, 2026 | 848.80 | 867.60 | 848.80 | 858.00 | 858.00 | 1.49% | 2,595,197 |
| Jan 20, 2026 | 886.00 | 887.40 | 845.40 | 845.40 | 845.40 | -4.65% | 3,007,018 |
| Jan 19, 2026 | 894.80 | 895.00 | 882.33 | 886.60 | 886.60 | -1.05% | 1,540,747 |
| 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 |