Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 729.40
+2.80 (0.39%)
Jul 24, 2026, 4:58 PM GMT
Mondi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 721.80 | 735.20 | 721.60 | 729.40 | 729.40 | 0.39% | 1,058,261 |
| Jul 23, 2026 | 727.00 | 731.80 | 709.80 | 726.60 | 726.60 | -1.49% | 1,483,420 |
| Jul 22, 2026 | 724.20 | 748.20 | 717.20 | 737.60 | 737.60 | 0.88% | 2,210,542 |
| Jul 21, 2026 | 721.40 | 731.20 | 713.40 | 731.20 | 731.20 | 0.97% | 1,028,827 |
| Jul 20, 2026 | 752.00 | 752.60 | 724.20 | 724.20 | 724.20 | -3.70% | 1,154,064 |
| Jul 17, 2026 | 733.00 | 767.80 | 732.80 | 752.00 | 752.00 | 1.90% | 1,118,451 |
| Jul 16, 2026 | 711.60 | 738.00 | 703.60 | 738.00 | 738.00 | 3.83% | 947,481 |
| Jul 15, 2026 | 702.00 | 713.60 | 696.60 | 710.80 | 710.80 | 1.54% | 959,832 |
| Jul 14, 2026 | 705.60 | 708.00 | 698.40 | 700.00 | 700.00 | -0.77% | 681,378 |
| Jul 13, 2026 | 707.20 | 708.80 | 700.80 | 705.40 | 705.40 | -0.06% | 711,000 |
| Jul 10, 2026 | 697.00 | 719.60 | 697.00 | 705.80 | 705.80 | 0.94% | 907,674 |
| Jul 9, 2026 | 695.20 | 699.20 | 660.00 | 699.20 | 699.20 | 1.10% | 937,206 |
| Jul 8, 2026 | 721.00 | 721.00 | 685.00 | 691.60 | 691.60 | -1.76% | 1,222,164 |
| Jul 7, 2026 | 705.80 | 716.40 | 702.20 | 704.00 | 704.00 | - | 545,017 |
| Jul 6, 2026 | 710.00 | 716.80 | 699.20 | 704.00 | 704.00 | -0.90% | 734,390 |
| Jul 3, 2026 | 701.40 | 713.00 | 695.20 | 710.40 | 710.40 | 2.51% | 853,633 |
| Jul 2, 2026 | 681.60 | 694.80 | 680.20 | 693.00 | 693.00 | 1.82% | 897,063 |
| Jul 1, 2026 | 684.00 | 688.80 | 667.00 | 680.60 | 680.60 | -0.53% | 1,663,092 |
| Jun 30, 2026 | 690.60 | 708.40 | 684.20 | 684.20 | 684.20 | -2.62% | 2,259,100 |
| Jun 29, 2026 | 719.20 | 722.80 | 702.60 | 702.60 | 702.60 | -1.26% | 1,371,055 |
| Jun 26, 2026 | 718.40 | 718.40 | 698.00 | 711.60 | 711.60 | -1.08% | 2,004,019 |
| Jun 25, 2026 | 707.60 | 725.70 | 699.40 | 719.40 | 719.40 | 1.73% | 1,504,184 |
| Jun 24, 2026 | 715.00 | 718.60 | 702.40 | 707.20 | 707.20 | -0.73% | 1,046,966 |
| Jun 23, 2026 | 710.60 | 720.60 | 703.20 | 712.40 | 712.40 | -1.27% | 1,075,336 |
| Jun 22, 2026 | 721.00 | 723.80 | 697.60 | 721.60 | 721.60 | 0.14% | 1,811,146 |
| Jun 19, 2026 | 727.40 | 737.20 | 720.60 | 720.60 | 720.60 | -1.10% | 12,024,230 |
| Jun 18, 2026 | 723.40 | 731.80 | 705.40 | 728.60 | 728.60 | -0.08% | 1,640,793 |
| Jun 17, 2026 | 738.20 | 738.80 | 721.40 | 729.20 | 729.20 | -1.25% | 983,339 |
| Jun 16, 2026 | 730.00 | 744.00 | 720.00 | 738.40 | 738.40 | 0.54% | 1,047,403 |
| Jun 15, 2026 | 737.60 | 751.40 | 733.20 | 734.40 | 734.40 | 2.06% | 1,236,895 |
| 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 |