Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 820.00
+17.20 (2.14%)
Mar 23, 2026, 5:03 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 791.00 | 821.20 | 776.00 | 815.80 | - | 1.62% | 830,845 |
| Mar 20, 2026 | 809.80 | 814.69 | 802.80 | 802.80 | 802.80 | 0.83% | 3,187,438 |
| Mar 19, 2026 | 812.20 | 816.80 | 796.20 | 796.20 | 796.20 | -3.61% | 2,301,155 |
| Mar 18, 2026 | 842.60 | 848.00 | 822.00 | 826.00 | 826.00 | -1.05% | 940,084 |
| Mar 17, 2026 | 826.20 | 840.00 | 821.80 | 834.80 | 834.80 | 1.24% | 1,204,471 |
| Mar 16, 2026 | 824.60 | 831.00 | 815.40 | 824.60 | 824.60 | 0.73% | 772,978 |
| Mar 13, 2026 | 841.20 | 841.20 | 815.00 | 818.60 | 818.60 | -4.23% | 1,462,099 |
| Mar 12, 2026 | 832.40 | 855.00 | 825.00 | 854.80 | 854.80 | 1.40% | 1,403,083 |
| Mar 11, 2026 | 833.20 | 847.06 | 823.60 | 843.00 | 843.00 | 0.89% | 1,083,460 |
| Mar 10, 2026 | 834.20 | 843.40 | 826.60 | 835.60 | 835.60 | 2.40% | 1,335,900 |
| Mar 9, 2026 | 827.40 | 839.40 | 813.20 | 816.00 | 816.00 | -3.77% | 2,554,105 |
| Mar 6, 2026 | 858.00 | 867.60 | 840.40 | 848.00 | 848.00 | -0.82% | 1,378,082 |
| Mar 5, 2026 | 846.60 | 871.00 | 845.00 | 855.00 | 855.00 | 1.42% | 1,187,120 |
| Mar 4, 2026 | 826.40 | 848.40 | 824.40 | 843.00 | 843.00 | 1.76% | 1,499,006 |
| Mar 3, 2026 | 834.60 | 839.59 | 811.40 | 828.40 | 828.40 | -2.66% | 1,996,836 |
| Mar 2, 2026 | 870.80 | 873.20 | 846.20 | 851.00 | 851.00 | -4.08% | 1,741,229 |
| Feb 27, 2026 | 884.60 | 895.80 | 875.20 | 887.20 | 887.20 | 0.70% | 2,122,646 |
| Feb 26, 2026 | 882.00 | 884.40 | 874.20 | 881.00 | 881.00 | -0.11% | 1,748,084 |
| Feb 25, 2026 | 885.00 | 900.20 | 871.20 | 882.00 | 882.00 | -0.94% | 1,183,999 |
| Feb 24, 2026 | 893.40 | 913.20 | 890.40 | 890.40 | 890.40 | 0.38% | 1,686,175 |
| Feb 23, 2026 | 913.20 | 937.77 | 879.13 | 887.00 | 887.00 | -4.25% | 1,799,105 |
| Feb 20, 2026 | 940.00 | 950.60 | 925.00 | 926.40 | 926.40 | -0.92% | 1,176,690 |
| Feb 19, 2026 | 920.00 | 981.40 | 915.00 | 935.00 | 935.00 | 1.15% | 3,417,021 |
| Feb 18, 2026 | 915.20 | 933.20 | 909.60 | 924.40 | 924.40 | 1.01% | 2,092,142 |
| Feb 17, 2026 | 916.60 | 920.00 | 902.00 | 915.20 | 915.20 | 0.15% | 1,189,847 |
| Feb 16, 2026 | 959.00 | 962.36 | 911.40 | 913.80 | 913.80 | -4.27% | 1,274,224 |
| Feb 13, 2026 | 960.80 | 960.80 | 944.40 | 954.60 | 954.60 | -0.44% | 1,498,695 |
| Feb 12, 2026 | 959.00 | 971.80 | 953.80 | 958.80 | 958.80 | 0.48% | 1,056,470 |
| Feb 11, 2026 | 933.60 | 955.80 | 923.20 | 954.20 | 954.20 | 1.90% | 1,575,336 |
| Feb 10, 2026 | 910.80 | 939.00 | 906.60 | 936.40 | 936.40 | 3.45% | 936,170 |
| Feb 9, 2026 | 893.80 | 907.20 | 893.40 | 905.20 | 905.20 | 1.89% | 1,795,353 |
| Feb 6, 2026 | 890.20 | 895.60 | 875.40 | 888.40 | 888.40 | -1.33% | 996,959 |
| Feb 5, 2026 | 890.00 | 900.40 | 882.18 | 900.40 | 900.40 | 1.12% | 2,093,992 |
| 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% | 1,167,287 |
| 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 | 894.80 | 884.20 | 887.00 | 887.00 | - | 1,099,670 |
| 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 | 878.08 | 865.20 | 874.20 | 874.20 | -0.39% | 1,768,201 |
| Jan 22, 2026 | 870.00 | 880.00 | 861.86 | 877.60 | 877.60 | 2.28% | 1,670,942 |
| Jan 21, 2026 | 848.80 | 867.60 | 848.23 | 858.00 | 858.00 | 1.49% | 2,745,237 |
| Jan 20, 2026 | 886.00 | 889.60 | 845.40 | 845.40 | 845.40 | -4.65% | 3,007,858 |
| Jan 19, 2026 | 894.80 | 895.00 | 882.33 | 886.60 | 886.60 | -1.05% | 1,540,747 |
| Jan 16, 2026 | 908.40 | 912.50 | 893.20 | 896.00 | 896.00 | -1.47% | 1,740,657 |
| 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% | 1,524,173 |