Mondi plc (LON:MNDI)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025849.80852.00841.93851.00851.000.33%122,733
Oct 27, 2025850.40852.00839.00848.20848.20-0.35%1,421,843
Oct 24, 2025846.40854.00838.80851.20851.200.81%1,277,377
Oct 23, 2025830.00851.89830.00844.40844.401.17%1,626,157
Oct 22, 2025819.80838.40817.40834.60834.601.81%3,165,438
Oct 21, 2025820.60824.20811.20819.80819.80-0.53%1,585,215
Oct 20, 2025822.60826.40808.20824.20824.20-0.15%6,919,085
Oct 17, 2025820.40827.60806.60825.40825.40-0.41%2,075,328
Oct 16, 2025845.40855.40824.20828.80828.80-1.64%2,756,149
Oct 15, 2025848.00854.40838.00842.60842.600.50%1,920,678
Oct 14, 2025836.80849.60831.60838.40838.40-0.76%2,042,567
Oct 13, 2025823.00844.80822.80844.80844.802.50%2,535,395
Oct 10, 2025853.80866.00824.20824.20824.20-3.53%4,117,720
Oct 9, 2025848.00880.60848.00854.40854.400.75%3,935,185
Oct 8, 2025834.80857.40830.40848.00848.001.29%3,197,594
Oct 7, 2025878.00883.20837.20837.20837.20-4.82%4,629,719
Oct 6, 2025951.00957.60859.00879.60879.60-15.99%7,933,528
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