Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 854.20
+8.60 (1.02%)
Sep 4, 2026, 10:31 AM GMT
Mondi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 846.80 | 852.00 | 842.20 | 851.20 | - | 0.66% | - |
| Sep 3, 2026 | 837.80 | 859.60 | 829.80 | 845.60 | 845.60 | -1.15% | 1,066,796 |
| Sep 2, 2026 | 859.80 | 861.00 | 845.60 | 855.40 | 855.40 | -0.63% | 507,010 |
| Sep 1, 2026 | 853.80 | 872.20 | 846.40 | 860.80 | 860.80 | -1.08% | 783,443 |
| Aug 28, 2026 | 880.60 | 897.40 | 870.20 | 870.20 | 870.20 | -0.93% | 1,345,344 |
| Aug 27, 2026 | 870.20 | 880.80 | 860.60 | 878.40 | 878.40 | 1.57% | 781,061 |
| Aug 26, 2026 | 858.40 | 867.00 | 855.20 | 864.80 | 864.80 | 1.26% | 779,949 |
| Aug 25, 2026 | 871.20 | 871.20 | 854.00 | 854.00 | 854.00 | -1.07% | 596,061 |
| Aug 24, 2026 | 852.40 | 867.60 | 850.40 | 863.20 | 863.20 | 0.61% | 974,041 |
| Aug 21, 2026 | 869.40 | 869.40 | 852.20 | 858.00 | 858.00 | 0.02% | 462,402 |
| Aug 20, 2026 | 853.20 | 858.60 | 846.40 | 857.80 | 857.80 | 0.12% | 637,350 |
| Aug 19, 2026 | 860.00 | 865.80 | 853.40 | 864.80 | 856.73 | 0.26% | 648,337 |
| Aug 18, 2026 | 868.80 | 873.60 | 862.60 | 862.60 | 854.55 | -0.81% | 692,991 |
| Aug 17, 2026 | 876.00 | 883.40 | 865.20 | 869.60 | 861.49 | -1.41% | 541,719 |
| Aug 14, 2026 | 887.40 | 895.00 | 873.80 | 882.00 | 873.77 | 0.18% | 726,178 |
| Aug 13, 2026 | 902.40 | 902.40 | 880.40 | 880.40 | 872.18 | -1.87% | 1,274,522 |
| Aug 12, 2026 | 894.80 | 906.00 | 889.20 | 897.20 | 888.83 | -0.64% | 888,257 |
| Aug 11, 2026 | 912.00 | 916.80 | 897.20 | 903.00 | 894.57 | -0.97% | 864,344 |
| Aug 10, 2026 | 920.00 | 924.60 | 911.80 | 911.80 | 903.29 | -1.06% | 451,297 |
| Aug 7, 2026 | 927.00 | 927.00 | 902.60 | 921.60 | 913.00 | 1.83% | 563,543 |
| Aug 6, 2026 | 910.00 | 936.40 | 905.00 | 905.00 | 896.56 | -0.02% | 1,581,634 |
| Aug 5, 2026 | 922.40 | 928.60 | 904.00 | 905.20 | 896.75 | -1.72% | 1,163,785 |
| Aug 4, 2026 | 892.40 | 921.00 | 884.00 | 921.00 | 912.41 | 2.90% | 1,147,372 |
| Aug 3, 2026 | 896.80 | 919.20 | 889.00 | 895.00 | 886.65 | 0.31% | 1,453,391 |
| Jul 31, 2026 | 878.20 | 895.60 | 857.40 | 892.20 | 883.87 | 1.90% | 1,527,864 |
| Jul 30, 2026 | 855.00 | 912.00 | 846.00 | 875.60 | 867.43 | 10.92% | 4,826,574 |
| Jul 29, 2026 | 783.80 | 789.40 | 770.20 | 789.40 | 782.03 | 0.92% | 1,228,211 |
| Jul 28, 2026 | 760.00 | 782.20 | 757.20 | 782.20 | 774.90 | 3.91% | 1,330,919 |
| Jul 27, 2026 | 739.40 | 771.60 | 723.80 | 752.80 | 745.78 | 3.21% | 1,301,982 |
| Jul 24, 2026 | 721.80 | 735.20 | 721.60 | 729.40 | 722.59 | 0.39% | 1,058,261 |
| Jul 23, 2026 | 727.00 | 731.80 | 709.80 | 726.60 | 719.82 | -1.49% | 1,483,420 |
| Jul 22, 2026 | 724.20 | 748.20 | 717.20 | 737.60 | 730.72 | 0.88% | 2,210,542 |
| Jul 21, 2026 | 721.40 | 731.20 | 713.40 | 731.20 | 724.38 | 0.97% | 1,028,827 |
| Jul 20, 2026 | 752.00 | 752.60 | 724.20 | 724.20 | 717.44 | -3.70% | 1,154,064 |
| Jul 17, 2026 | 733.00 | 767.80 | 732.80 | 752.00 | 744.98 | 1.90% | 1,118,451 |
| Jul 16, 2026 | 711.60 | 738.00 | 703.60 | 738.00 | 731.11 | 3.83% | 947,481 |
| Jul 15, 2026 | 702.00 | 713.60 | 696.60 | 710.80 | 704.17 | 1.54% | 959,832 |
| Jul 14, 2026 | 705.60 | 708.00 | 698.40 | 700.00 | 693.47 | -0.77% | 681,378 |
| Jul 13, 2026 | 707.20 | 708.80 | 700.80 | 705.40 | 698.82 | -0.06% | 711,000 |
| Jul 10, 2026 | 697.00 | 719.60 | 697.00 | 705.80 | 699.21 | 0.94% | 907,674 |
| Jul 9, 2026 | 695.20 | 699.20 | 660.00 | 699.20 | 692.68 | 1.10% | 937,206 |
| Jul 8, 2026 | 721.00 | 721.00 | 685.00 | 691.60 | 685.15 | -1.76% | 1,222,164 |
| Jul 7, 2026 | 705.80 | 716.40 | 702.20 | 704.00 | 697.43 | - | 545,017 |
| Jul 6, 2026 | 710.00 | 716.80 | 699.20 | 704.00 | 697.43 | -0.90% | 734,390 |
| Jul 3, 2026 | 701.40 | 713.00 | 695.20 | 710.40 | 703.77 | 2.51% | 853,633 |
| Jul 2, 2026 | 681.60 | 694.80 | 680.20 | 693.00 | 686.53 | 1.82% | 897,063 |
| Jul 1, 2026 | 684.00 | 688.80 | 667.00 | 680.60 | 674.25 | -0.53% | 1,663,092 |
| Jun 30, 2026 | 690.60 | 708.40 | 684.20 | 684.20 | 677.82 | -2.62% | 2,259,100 |
| Jun 29, 2026 | 719.20 | 722.80 | 702.60 | 702.60 | 696.04 | -1.26% | 1,371,055 |
| Jun 26, 2026 | 718.40 | 718.40 | 698.00 | 711.60 | 704.96 | -1.08% | 2,004,019 |