Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 782.00
+6.80 (0.88%)
May 5, 2026, 4:51 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 780.60 | 787.60 | 766.60 | 782.00 | 782.00 | 0.88% | 1,372,106 |
| May 1, 2026 | 758.00 | 775.20 | 756.20 | 775.20 | 775.20 | 2.24% | 404,319 |
| Apr 30, 2026 | 753.60 | 774.20 | 750.60 | 758.20 | 758.20 | 0.29% | 1,359,536 |
| Apr 29, 2026 | 736.60 | 756.00 | 736.60 | 756.00 | 756.00 | 2.61% | 1,541,387 |
| Apr 28, 2026 | 739.00 | 747.40 | 732.00 | 736.80 | 736.80 | -0.16% | 1,276,598 |
| 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% | 2,778,757 |
| Apr 23, 2026 | 839.00 | 841.80 | 826.80 | 841.80 | 841.80 | 0.45% | 785,336 |
| 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% | 664,018 |
| 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 | 837.80 | 840.80 | 840.80 | -0.78% | 1,033,238 |
| 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 | 846.60 | 831.20 | 844.60 | 844.60 | 0.36% | 843,543 |
| 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 | -0.21% | 918,312 |
| Mar 25, 2026 | 839.80 | 863.00 | 839.80 | 856.40 | 852.14 | 2.93% | 1,099,452 |
| Mar 24, 2026 | 821.00 | 832.80 | 812.00 | 832.00 | 827.87 | 1.46% | 1,121,774 |
| Mar 23, 2026 | 791.00 | 829.00 | 776.00 | 820.00 | 815.93 | 2.14% | 1,974,108 |
| Mar 20, 2026 | 809.80 | 814.69 | 802.80 | 802.80 | 798.81 | 0.83% | 3,187,438 |
| Mar 19, 2026 | 812.20 | 816.80 | 796.20 | 796.20 | 792.24 | -3.61% | 2,301,155 |
| Mar 18, 2026 | 842.60 | 848.00 | 822.00 | 826.00 | 821.90 | -1.05% | 940,084 |
| Mar 17, 2026 | 826.20 | 840.00 | 821.80 | 834.80 | 830.65 | 1.24% | 1,204,471 |
| Mar 16, 2026 | 824.60 | 831.00 | 815.40 | 824.60 | 820.50 | 0.73% | 772,978 |
| Mar 13, 2026 | 841.20 | 841.20 | 815.00 | 818.60 | 814.53 | -4.23% | 1,462,099 |
| Mar 12, 2026 | 832.40 | 855.00 | 825.00 | 854.80 | 850.55 | 1.40% | 1,403,083 |
| Mar 11, 2026 | 833.20 | 847.06 | 823.60 | 843.00 | 838.81 | 0.89% | 1,083,460 |
| Mar 10, 2026 | 834.20 | 843.40 | 826.60 | 835.60 | 831.45 | 2.40% | 1,335,900 |
| Mar 9, 2026 | 827.40 | 839.40 | 813.20 | 816.00 | 811.95 | -3.77% | 2,554,105 |
| Mar 6, 2026 | 858.00 | 867.60 | 840.40 | 848.00 | 843.79 | -0.82% | 1,378,082 |
| Mar 5, 2026 | 846.60 | 871.00 | 845.00 | 855.00 | 850.75 | 1.42% | 1,187,120 |
| Mar 4, 2026 | 826.40 | 848.40 | 824.40 | 843.00 | 838.81 | 1.76% | 1,499,006 |
| Mar 3, 2026 | 834.60 | 839.59 | 811.40 | 828.40 | 824.28 | -2.66% | 1,996,836 |
| Mar 2, 2026 | 870.80 | 873.20 | 846.20 | 851.00 | 846.77 | -4.08% | 1,741,229 |
| Feb 27, 2026 | 884.60 | 895.80 | 875.20 | 887.20 | 882.79 | 0.70% | 2,122,646 |
| Feb 26, 2026 | 882.00 | 884.40 | 874.20 | 881.00 | 876.62 | -0.11% | 1,748,084 |
| Feb 25, 2026 | 885.00 | 900.20 | 871.20 | 882.00 | 877.62 | -0.94% | 1,183,999 |
| Feb 24, 2026 | 893.40 | 913.20 | 890.40 | 890.40 | 885.98 | 0.38% | 1,686,175 |
| Feb 23, 2026 | 913.20 | 937.77 | 879.13 | 887.00 | 882.59 | -4.25% | 1,799,105 |
| Feb 20, 2026 | 940.00 | 950.60 | 925.00 | 926.40 | 921.80 | -0.92% | 1,176,690 |