Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 737.60
+6.40 (0.88%)
May 22, 2026, 6:26 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 738.00 | 739.60 | 731.00 | 737.60 | 737.60 | 0.88% | 765,470 |
| 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 | 769.32 | 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 | 753.44 | 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 |
| Mar 30, 2026 | 831.20 | 847.49 | 831.20 | 844.60 | 844.60 | 0.36% | 849,890 |
| Mar 27, 2026 | 855.00 | 855.00 | 839.00 | 841.60 | 841.60 | -1.52% | 717,529 |
| Mar 26, 2026 | 854.40 | 866.00 | 848.60 | 854.60 | 854.60 | 0.29% | 918,312 |
| Mar 25, 2026 | 839.80 | 863.10 | 839.80 | 856.40 | 852.11 | 2.93% | 1,100,072 |
| Mar 24, 2026 | 821.00 | 832.80 | 812.00 | 832.00 | 827.84 | 1.46% | 1,121,774 |
| Mar 23, 2026 | 791.00 | 829.00 | 776.00 | 820.00 | 815.90 | 2.14% | 1,974,108 |
| Mar 20, 2026 | 809.80 | 814.69 | 802.80 | 802.80 | 798.78 | 0.83% | 3,187,438 |
| Mar 19, 2026 | 812.20 | 816.80 | 796.20 | 796.20 | 792.21 | -3.61% | 2,301,155 |
| Mar 18, 2026 | 842.60 | 848.00 | 822.00 | 826.00 | 821.87 | -1.05% | 940,084 |
| Mar 17, 2026 | 826.20 | 840.00 | 821.80 | 834.80 | 830.62 | 1.24% | 1,204,471 |
| Mar 16, 2026 | 824.60 | 831.00 | 815.40 | 824.60 | 820.47 | 0.73% | 772,978 |
| Mar 13, 2026 | 841.20 | 841.20 | 815.00 | 818.60 | 814.50 | -4.23% | 1,462,099 |
| Mar 12, 2026 | 832.40 | 855.00 | 825.00 | 854.80 | 850.52 | 1.40% | 1,403,083 |
| Mar 11, 2026 | 833.20 | 847.06 | 823.60 | 843.00 | 838.78 | 0.89% | 1,083,460 |