Mondi plc (LON:MNDI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 770.00
-1.20 (-0.16%)
Nov 3, 2026, 4:56 PM GMT
Mondi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 757.80 | 779.20 | 754.07 | 770.00 | 770.00 | -0.16% | 858,036 |
| Nov 2, 2026 | 750.00 | 775.20 | 743.20 | 771.20 | 771.20 | 1.50% | 1,187,395 |
| Oct 30, 2026 | 763.00 | 767.20 | 750.00 | 759.80 | 759.80 | -0.76% | 1,117,898 |
| Oct 29, 2026 | 770.80 | 770.80 | 757.80 | 765.60 | 765.60 | 0.08% | 643,356 |
| Oct 28, 2026 | 777.80 | 777.80 | 761.00 | 765.00 | 765.00 | -1.54% | 837,202 |
| Oct 27, 2026 | 750.00 | 777.60 | 750.00 | 777.00 | 777.00 | 2.29% | 751,050 |
| Oct 26, 2026 | 748.40 | 761.20 | 742.60 | 759.60 | 759.60 | 1.96% | 778,739 |
| Oct 23, 2026 | 744.00 | 748.20 | 731.40 | 745.00 | 745.00 | -0.19% | 1,252,781 |
| Oct 22, 2026 | 745.20 | 750.60 | 733.20 | 746.40 | 746.40 | -0.24% | 711,696 |
| Oct 21, 2026 | 746.80 | 750.20 | 736.60 | 748.20 | 748.20 | 0.05% | 615,617 |
| Oct 20, 2026 | 747.60 | 755.60 | 736.40 | 747.80 | 747.80 | -0.66% | 664,116 |
| Oct 19, 2026 | 752.40 | 753.80 | 736.80 | 752.80 | 752.80 | -0.53% | 894,381 |
| Oct 16, 2026 | 756.80 | 756.80 | 740.00 | 756.80 | 756.80 | 0.50% | 958,569 |
| Oct 15, 2026 | 800.80 | 800.80 | 719.00 | 753.00 | 753.00 | -7.86% | 2,935,172 |
| Oct 14, 2026 | 790.00 | 829.20 | 790.00 | 817.20 | 817.20 | 1.34% | 1,003,911 |
| Oct 13, 2026 | 790.40 | 812.80 | 789.80 | 806.40 | 806.40 | 1.82% | 669,769 |
| Oct 12, 2026 | 789.80 | 796.40 | 777.40 | 792.00 | 792.00 | 0.51% | 729,542 |
| Oct 9, 2026 | 773.00 | 795.80 | 773.00 | 788.00 | 788.00 | 3.01% | 1,141,855 |
| Oct 8, 2026 | 770.20 | 778.80 | 763.80 | 765.00 | 765.00 | -1.47% | 1,477,962 |
| Oct 7, 2026 | 789.00 | 794.20 | 775.60 | 776.40 | 776.40 | -2.44% | 1,346,406 |
| Oct 6, 2026 | 786.00 | 796.00 | 779.00 | 795.80 | 795.80 | 1.66% | 923,714 |
| Oct 5, 2026 | 807.40 | 807.40 | 778.60 | 782.80 | 782.80 | -0.69% | 844,977 |
| Oct 2, 2026 | 804.20 | 805.20 | 788.20 | 788.20 | 788.20 | -1.15% | 1,183,651 |
| Oct 1, 2026 | 810.00 | 822.20 | 796.80 | 797.40 | 797.40 | -2.04% | 1,440,421 |
| Sep 30, 2026 | 817.40 | 819.80 | 804.80 | 814.00 | 814.00 | 1.37% | 4,402,058 |
| Sep 29, 2026 | 810.00 | 810.00 | 797.40 | 803.00 | 803.00 | -0.64% | 1,775,993 |
| Sep 28, 2026 | 807.00 | 833.60 | 806.40 | 808.20 | 808.20 | -1.94% | 1,173,761 |
| Sep 25, 2026 | 823.60 | 828.40 | 814.20 | 824.20 | 824.20 | 1.18% | 936,406 |
| Sep 24, 2026 | 846.60 | 846.60 | 814.60 | 814.60 | 814.60 | -3.02% | 1,585,602 |
| Sep 23, 2026 | 850.00 | 855.00 | 832.80 | 840.00 | 840.00 | -0.83% | 921,214 |
| Sep 22, 2026 | 833.20 | 848.80 | 833.20 | 847.00 | 847.00 | 1.00% | 3,341,802 |
| Sep 21, 2026 | 833.60 | 850.40 | 832.00 | 838.60 | 838.60 | 0.72% | 560,322 |
| Sep 18, 2026 | 853.40 | 855.20 | 825.80 | 832.60 | 832.60 | -2.46% | 8,601,859 |
| Sep 17, 2026 | 822.60 | 853.60 | 822.60 | 853.60 | 853.60 | 1.86% | 1,008,333 |
| Sep 16, 2026 | 816.40 | 841.00 | 816.40 | 838.00 | 838.00 | 0.99% | 746,141 |
| Sep 15, 2026 | 816.60 | 838.80 | 809.40 | 829.80 | 829.80 | 1.62% | 704,289 |
| Sep 14, 2026 | 814.40 | 827.20 | 807.60 | 816.60 | 816.60 | -1.11% | 721,452 |
| Sep 11, 2026 | 824.00 | 835.20 | 819.00 | 825.80 | 825.80 | -0.02% | 427,778 |
| Sep 10, 2026 | 832.20 | 835.40 | 824.20 | 826.00 | 826.00 | -0.75% | 810,809 |
| Sep 9, 2026 | 834.20 | 850.80 | 825.40 | 832.20 | 832.20 | -1.37% | 896,206 |
| Sep 8, 2026 | 832.40 | 854.00 | 827.60 | 843.80 | 843.80 | 0.81% | 1,705,683 |
| Sep 7, 2026 | 854.40 | 854.40 | 835.60 | 837.00 | 837.00 | -1.88% | 473,453 |
| Sep 4, 2026 | 846.80 | 860.80 | 839.80 | 853.00 | 853.00 | 0.88% | 502,244 |
| Sep 3, 2026 | 837.80 | 859.60 | 829.80 | 845.60 | 845.60 | -1.15% | 1,067,128 |
| Sep 2, 2026 | 859.80 | 862.80 | 845.60 | 855.40 | 855.40 | -0.63% | 507,018 |
| Sep 1, 2026 | 853.80 | 874.40 | 846.40 | 860.80 | 860.80 | -1.08% | 793,322 |
| 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 |