Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 719.60
+16.40 (2.33%)
Jun 12, 2026, 4:47 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 721.00 | 728.60 | 713.00 | 719.60 | 719.60 | 2.33% | 1,812,072 |
| Jun 11, 2026 | 717.60 | 718.00 | 703.20 | 703.20 | 703.20 | -2.12% | 2,459,504 |
| Jun 10, 2026 | 733.60 | 741.00 | 708.60 | 718.40 | 718.40 | -2.31% | 1,328,685 |
| Jun 9, 2026 | 752.60 | 752.60 | 731.40 | 735.40 | 735.40 | -1.37% | 1,482,763 |
| Jun 8, 2026 | 739.00 | 749.00 | 729.40 | 745.60 | 745.60 | -0.43% | 1,086,039 |
| Jun 5, 2026 | 759.80 | 767.80 | 740.80 | 748.80 | 748.80 | -0.58% | 1,309,676 |
| Jun 4, 2026 | 745.20 | 758.80 | 738.20 | 753.20 | 753.20 | 1.05% | 1,159,244 |
| Jun 3, 2026 | 740.00 | 751.40 | 733.60 | 745.40 | 745.40 | 0.81% | 637,197 |
| Jun 2, 2026 | 740.40 | 746.80 | 730.80 | 739.40 | 739.40 | 0.87% | 681,476 |
| Jun 1, 2026 | 753.00 | 759.60 | 732.60 | 733.00 | 733.00 | -2.81% | 1,298,288 |
| May 29, 2026 | 760.20 | 770.20 | 754.20 | 754.20 | 754.20 | -0.26% | 1,392,043 |
| May 28, 2026 | 763.00 | 765.40 | 749.20 | 756.20 | 756.20 | -1.49% | 846,750 |
| May 27, 2026 | 748.60 | 775.60 | 745.80 | 767.60 | 767.60 | 2.73% | 2,071,254 |
| May 26, 2026 | 742.60 | 757.60 | 740.00 | 747.20 | 747.20 | 1.30% | 1,237,103 |
| May 22, 2026 | 738.00 | 739.60 | 731.00 | 737.60 | 737.60 | 0.88% | 765,471 |
| May 21, 2026 | 737.20 | 742.20 | 725.00 | 731.20 | 731.20 | -0.89% | 954,464 |
| May 20, 2026 | 731.60 | 746.20 | 722.40 | 737.80 | 737.80 | 0.76% | 1,600,826 |
| May 19, 2026 | 732.00 | 746.40 | 723.20 | 732.20 | 732.20 | -0.33% | 2,276,268 |
| May 18, 2026 | 745.00 | 759.60 | 731.80 | 734.60 | 734.60 | -2.18% | 1,829,159 |
| May 15, 2026 | 760.80 | 768.20 | 747.60 | 751.00 | 751.00 | -1.88% | 1,148,235 |
| May 14, 2026 | 764.20 | 769.30 | 759.60 | 765.40 | 765.40 | 0.90% | 574,945 |
| May 13, 2026 | 755.00 | 767.40 | 751.80 | 758.60 | 758.60 | 0.42% | 1,017,304 |
| May 12, 2026 | 766.40 | 775.40 | 755.40 | 755.40 | 755.40 | -1.69% | 704,067 |
| May 11, 2026 | 781.80 | 785.40 | 766.00 | 768.40 | 768.40 | -1.66% | 648,643 |
| May 8, 2026 | 778.00 | 785.80 | 772.20 | 781.40 | 781.40 | -0.46% | 942,308 |
| May 7, 2026 | 808.60 | 821.80 | 783.40 | 785.00 | 785.00 | -2.75% | 1,298,321 |
| May 6, 2026 | 789.80 | 812.40 | 787.00 | 807.20 | 807.20 | 3.22% | 2,676,721 |
| May 5, 2026 | 780.60 | 787.60 | 766.60 | 782.00 | 782.00 | 0.88% | 1,372,711 |
| May 1, 2026 | 758.00 | 775.20 | 756.20 | 775.20 | 775.20 | 2.24% | 404,319 |
| Apr 30, 2026 | 753.60 | 774.20 | 748.00 | 758.20 | 758.20 | 0.29% | 1,362,712 |
| Apr 29, 2026 | 736.60 | 756.00 | 735.40 | 756.00 | 756.00 | 2.61% | 1,562,818 |
| Apr 28, 2026 | 739.00 | 753.80 | 732.00 | 736.80 | 736.80 | -0.16% | 1,370,663 |
| Apr 27, 2026 | 749.60 | 753.40 | 728.20 | 738.00 | 738.00 | -1.36% | 1,063,145 |
| Apr 24, 2026 | 816.00 | 823.20 | 748.20 | 748.20 | 748.20 | -11.12% | 2,812,383 |
| Apr 23, 2026 | 839.00 | 841.80 | 826.80 | 841.80 | 841.80 | 0.45% | 786,618 |
| Apr 22, 2026 | 842.00 | 846.20 | 833.20 | 838.00 | 838.00 | -0.83% | 1,284,624 |
| Apr 21, 2026 | 859.40 | 868.60 | 843.00 | 845.00 | 845.00 | -1.40% | 671,518 |
| Apr 20, 2026 | 861.00 | 863.00 | 847.40 | 857.00 | 857.00 | -1.11% | 729,244 |
| Apr 17, 2026 | 849.00 | 869.80 | 846.40 | 866.60 | 866.60 | 1.88% | 1,109,006 |
| Apr 16, 2026 | 865.40 | 869.40 | 850.60 | 850.60 | 850.60 | -1.00% | 1,158,196 |
| Apr 15, 2026 | 862.40 | 866.40 | 853.80 | 859.20 | 859.20 | 0.19% | 931,665 |
| Apr 14, 2026 | 864.00 | 873.80 | 855.20 | 857.60 | 857.60 | 0.12% | 1,175,471 |
| Apr 13, 2026 | 855.40 | 856.60 | 847.40 | 856.60 | 856.60 | -0.46% | 987,166 |
| Apr 10, 2026 | 849.80 | 872.00 | 849.80 | 860.60 | 860.60 | 0.77% | 1,180,121 |
| Apr 9, 2026 | 872.00 | 878.60 | 850.80 | 854.00 | 854.00 | -2.27% | 951,045 |
| Apr 8, 2026 | 879.60 | 882.20 | 861.00 | 873.80 | 873.80 | 3.92% | 1,261,435 |
| Apr 7, 2026 | 852.20 | 870.40 | 837.60 | 840.80 | 840.80 | -0.78% | 1,033,402 |
| Apr 2, 2026 | 840.80 | 853.00 | 836.20 | 847.40 | 847.40 | 0.36% | 776,612 |
| Apr 1, 2026 | 859.40 | 864.80 | 840.00 | 844.40 | 844.40 | 0.09% | 851,241 |
| Mar 31, 2026 | 840.60 | 854.80 | 840.60 | 843.60 | 843.60 | -0.12% | 1,448,699 |