Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBp 828.20
-12.00 (-1.43%)
Nov 18, 2025, 5:04 PM BST
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 828.60 | 828.60 | 820.00 | 828.20 | 828.20 | -1.43% | 1,610,852 |
| 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 |
| Nov 4, 2025 | 836.20 | 841.40 | 828.80 | 838.80 | 838.80 | -0.17% | 5,968,588 |
| Nov 3, 2025 | 849.00 | 856.00 | 840.20 | 840.20 | 840.20 | -1.18% | 3,749,321 |
| Oct 31, 2025 | 844.40 | 855.80 | 844.40 | 850.20 | 850.20 | -0.14% | 4,504,648 |
| Oct 30, 2025 | 861.80 | 872.20 | 843.60 | 851.40 | 851.40 | -1.11% | 2,566,060 |
| Oct 29, 2025 | 863.20 | 868.60 | 857.00 | 861.00 | 861.00 | -0.23% | 1,967,121 |
| Oct 28, 2025 | 849.80 | 867.00 | 841.93 | 863.00 | 863.00 | 1.74% | 2,355,344 |
| Oct 27, 2025 | 850.40 | 852.00 | 839.00 | 848.20 | 848.20 | -0.35% | 1,459,638 |
| 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% | 1,626,158 |
| Oct 22, 2025 | 819.80 | 838.40 | 817.40 | 834.60 | 834.60 | 1.81% | 3,165,439 |
| 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% | 6,919,086 |
| 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% | 2,756,150 |
| Oct 15, 2025 | 848.00 | 854.40 | 838.00 | 842.60 | 842.60 | 0.50% | 1,920,679 |
| 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 | 822.60 | 844.80 | 844.80 | 2.50% | 2,535,395 |
| Oct 10, 2025 | 853.80 | 866.00 | 824.20 | 824.20 | 824.20 | -3.53% | 4,117,721 |
| Oct 9, 2025 | 848.00 | 880.60 | 848.00 | 854.40 | 854.40 | 0.75% | 3,935,186 |
| Oct 8, 2025 | 834.80 | 857.40 | 830.40 | 848.00 | 848.00 | 1.29% | 3,197,595 |
| Oct 7, 2025 | 878.00 | 883.20 | 837.20 | 837.20 | 837.20 | -4.82% | 4,629,720 |
| Oct 6, 2025 | 951.00 | 957.60 | 859.00 | 879.60 | 879.60 | -15.99% | 7,933,529 |
| Oct 3, 2025 | 1,049.50 | 1,052.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.48% | 764,824 |
| Oct 2, 2025 | 1,050.00 | 1,058.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.39% | 738,500 |
| 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% | 894,592 |
| Sep 26, 2025 | 1,013.50 | 1,020.50 | 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% | 1,066,627 |
| 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% | 1,317,132 |
| 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% | 1,381,575 |
| 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 |