Mondi plc (LON:MNDI)
London · Delayed Price · Currency is GBP · Price in GBX 817.20
+10.80 (1.34%)
Oct 14, 2026, 4:35 PM GMT
Mondi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 790.00 | 829.20 | 790.00 | 817.20 | 817.20 | 1.34% | 1,003,258 |
| Oct 13, 2026 | 790.40 | 812.80 | 789.80 | 806.40 | 806.40 | 1.82% | 669,769 |
| Oct 12, 2026 | 789.80 | 792.80 | 777.40 | 792.00 | 792.00 | 0.51% | 719,325 |
| 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 |
| 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 | 0.13% | 637,350 |
| Aug 19, 2026 | 860.00 | 865.80 | 853.40 | 864.80 | 856.71 | 0.25% | 648,337 |
| Aug 18, 2026 | 868.80 | 873.60 | 862.60 | 862.60 | 854.53 | -0.81% | 692,991 |
| Aug 17, 2026 | 876.00 | 883.40 | 865.20 | 869.60 | 861.46 | -1.41% | 541,719 |
| Aug 14, 2026 | 887.40 | 895.00 | 873.80 | 882.00 | 873.75 | 0.18% | 726,178 |
| Aug 13, 2026 | 902.40 | 902.40 | 880.40 | 880.40 | 872.16 | -1.87% | 1,274,522 |
| Aug 12, 2026 | 894.80 | 906.00 | 889.20 | 897.20 | 888.81 | -0.64% | 888,257 |
| Aug 11, 2026 | 912.00 | 916.80 | 897.20 | 903.00 | 894.55 | -0.97% | 864,344 |
| Aug 10, 2026 | 920.00 | 924.60 | 911.80 | 911.80 | 903.27 | -1.06% | 451,297 |
| Aug 7, 2026 | 927.00 | 927.00 | 902.60 | 921.60 | 912.98 | 1.83% | 563,543 |
| Aug 6, 2026 | 910.00 | 936.40 | 905.00 | 905.00 | 896.53 | -0.02% | 1,581,634 |
| Aug 5, 2026 | 922.40 | 928.60 | 904.00 | 905.20 | 896.73 | -1.72% | 1,163,785 |