Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 851.00
-36.20 (-4.08%)
Mar 2, 2026, 5:08 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 870.80 | 873.20 | 853.60 | 854.40 | - | -3.70% | 746,192 |
| 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 | 874.40 | 881.00 | 881.00 | -0.11% | 1,746,772 |
| 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% | 1,527,649 |
| 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% | 3,381,880 |
| Feb 18, 2026 | 915.20 | 933.20 | 909.60 | 924.40 | 924.40 | 1.01% | 2,076,858 |
| Feb 17, 2026 | 916.60 | 919.20 | 902.00 | 915.20 | 915.20 | 0.15% | 1,168,828 |
| 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% | 1,428,284 |
| 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% | 1,575,328 |
| 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% | 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 |