Skip to main content
Mondi plc (LON:MNDI)
London flag London · Delayed Price · Currency is GBP · Price in GBp
872.60
-1.00 (-0.11%)
At close: Dec 5, 2025

Mondi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025879.40882.20871.00872.60872.60-0.11%1,046,647
Dec 4, 2025859.40881.40856.80873.60873.602.30%1,733,150
Dec 3, 2025855.20863.40850.40854.00854.00-0.37%2,031,161
Dec 2, 2025857.40863.60852.00857.20857.20-0.37%1,360,450
Dec 1, 2025865.00866.60851.40860.40860.40-0.88%2,853,388
Nov 28, 2025878.40881.60868.00868.00868.00-1.36%2,982,386
Nov 27, 2025872.80880.00867.60880.00880.001.29%1,297,141
Nov 26, 2025871.60882.40866.00868.80868.800.67%2,349,950
Nov 25, 2025840.00866.60835.40863.00863.003.03%6,134,792
Nov 24, 2025833.80844.00830.80837.60837.600.58%41,153,200
Nov 21, 2025813.80837.60813.80832.80832.800.82%2,239,842
Nov 20, 2025843.80845.00818.20826.00826.00-1.13%2,935,904
Nov 19, 2025828.00841.20824.80835.40835.400.87%1,828,570
Nov 18, 2025828.60829.20820.00828.20828.20-1.43%1,638,899
Nov 17, 2025837.60843.20833.60840.20840.200.14%1,167,037
Nov 14, 2025837.60843.60826.00839.00839.00-1.76%1,978,804
Nov 13, 2025855.40857.40846.20854.00854.00-1,616,006
Nov 12, 2025843.60859.00834.00854.00854.000.85%1,725,255
Nov 11, 2025825.00849.00822.80846.80846.802.77%1,735,863
Nov 10, 2025823.00828.80814.80824.00824.000.61%1,211,767
Nov 7, 2025823.60827.20801.60819.00819.00-0.24%1,602,269
Nov 6, 2025841.00844.00819.40821.00821.00-2.35%2,666,867
Nov 5, 2025835.00848.60832.80840.80840.800.24%3,301,524
Nov 4, 2025836.20841.40828.80838.80838.80-0.17%5,968,588
Nov 3, 2025849.00856.00840.20840.20840.20-1.18%3,749,321
Oct 31, 2025844.40855.80844.40850.20850.20-0.14%4,504,648
Oct 30, 2025861.80872.20843.60851.40851.40-1.11%2,566,060
Oct 29, 2025863.20868.60857.00861.00861.00-0.23%1,967,121
Oct 28, 2025849.80867.00841.93863.00863.001.74%2,355,344
Oct 27, 2025850.40852.00839.00848.20848.20-0.35%1,459,638
Oct 24, 2025846.40854.00838.80851.20851.200.81%1,277,377
Oct 23, 2025830.00851.89830.00844.40844.401.17%1,626,158
Oct 22, 2025819.80838.40817.40834.60834.601.81%3,165,439
Oct 21, 2025820.60824.20811.20819.80819.80-0.53%1,585,215
Oct 20, 2025822.60826.40808.20824.20824.20-0.15%6,919,086
Oct 17, 2025820.40827.60806.60825.40825.40-0.41%2,075,328
Oct 16, 2025845.40855.40824.20828.80828.80-1.64%2,756,150
Oct 15, 2025848.00854.40838.00842.60842.600.50%1,920,679
Oct 14, 2025836.80849.60831.60838.40838.40-0.76%2,042,567
Oct 13, 2025823.00844.80822.60844.80844.802.50%2,535,395
Oct 10, 2025853.80866.00824.20824.20824.20-3.53%4,117,721
Oct 9, 2025848.00880.60848.00854.40854.400.75%3,935,186
Oct 8, 2025834.80857.40830.40848.00848.001.29%3,197,595
Oct 7, 2025878.00883.20837.20837.20837.20-4.82%4,629,720
Oct 6, 2025951.00957.60859.00879.60879.60-15.99%7,933,529
Oct 3, 20251,049.501,052.001,038.001,047.001,047.000.48%764,824
Oct 2, 20251,050.001,058.001,037.001,042.001,042.000.39%738,500
Oct 1, 20251,027.001,040.611,023.501,038.001,038.001.37%1,574,605
Sep 30, 20251,028.501,028.501,008.501,024.001,024.00-0.29%1,822,106
Sep 29, 20251,022.501,027.001,014.251,027.001,027.000.93%894,592
Sep 26, 20251,013.501,020.501,003.501,017.501,017.500.64%1,498,372
Sep 25, 20251,003.501,021.001,003.501,011.001,011.00-0.69%986,965
Sep 24, 20251,011.501,018.501,004.501,018.001,018.000.59%758,189
Sep 23, 2025996.401,018.00995.401,012.001,012.001.34%1,066,627
Sep 22, 2025998.401,005.50993.20998.60998.600.40%969,511
Sep 19, 2025999.201,005.00994.60994.60994.60-0.48%3,534,538
Sep 18, 20251,008.001,011.00992.00999.40999.40-1.05%1,317,132
Sep 17, 20251,015.001,018.001,004.501,010.001,010.000.25%1,179,592
Sep 16, 20251,004.501,018.00995.801,007.501,007.501.11%1,410,402
Sep 15, 20251,000.501,007.00991.00996.40996.400.42%1,363,834
Sep 12, 20251,012.501,012.50992.20992.20992.20-1.42%1,381,575
Sep 11, 2025996.801,006.50990.601,006.501,006.501.34%1,703,510
Sep 10, 20251,009.001,017.41993.20993.20993.20-1.57%1,562,109
Sep 9, 20251,022.001,034.001,009.001,009.001,009.00-0.93%1,512,115
Sep 8, 20251,012.001,023.501,010.301,018.501,018.500.64%1,360,957
Sep 5, 20251,005.501,024.001,005.501,012.001,012.000.05%1,221,365
Sep 4, 20251,025.501,036.001,009.501,011.501,011.50-1.27%1,459,203
Sep 3, 20251,020.001,035.001,012.501,024.501,024.500.49%1,523,718
Sep 2, 20251,033.501,036.001,019.501,019.501,019.50-1.26%1,000,924
Sep 1, 20251,040.001,051.001,031.801,032.501,032.50-0.86%842,435
Aug 29, 20251,055.001,058.001,041.501,041.501,041.50-1.23%1,047,031
Aug 28, 20251,055.501,065.001,052.501,054.501,054.50-0.24%494,953
Aug 27, 20251,066.501,078.501,051.001,057.001,057.00-0.98%849,908
Aug 26, 20251,066.501,076.001,060.001,067.501,067.50-0.56%1,141,885
Aug 22, 20251,057.001,080.501,057.001,073.501,073.501.27%566,880
Aug 21, 20251,059.001,061.001,044.621,060.001,060.00-1.49%766,758
Aug 20, 20251,071.001,081.001,065.501,076.001,055.80-686,007
Aug 19, 20251,054.501,078.501,054.001,076.001,055.802.18%1,030,781
Aug 18, 20251,068.001,072.001,050.221,053.001,033.23-1.68%4,028,045
Aug 15, 20251,076.501,083.001,068.501,071.001,050.900.42%1,136,887
Aug 14, 20251,065.501,070.501,060.501,066.501,046.480.14%1,090,075
Aug 13, 20251,076.001,076.501,060.001,065.001,045.01-0.84%1,254,202
Aug 12, 20251,058.001,074.001,052.001,074.001,053.842.09%3,232,093
Aug 11, 20251,079.501,085.001,052.001,052.001,032.25-2.50%1,928,180
Aug 8, 20251,062.001,079.001,057.501,079.001,058.742.03%1,052,935
Aug 7, 20251,055.501,072.001,049.651,057.501,037.65-0.14%2,467,972
Aug 6, 20251,062.001,081.001,054.501,059.001,039.12-0.24%958,919
Aug 5, 20251,037.001,063.001,035.001,061.501,041.572.46%1,265,182
Aug 4, 20251,040.501,052.001,029.001,036.001,016.55-0.24%1,608,714
Aug 1, 20251,020.501,051.501,019.101,038.501,019.011.07%1,728,644
Jul 31, 20251,123.001,129.501,027.501,027.501,008.21-12.07%4,833,303
Jul 30, 20251,169.501,174.501,162.001,168.501,146.560.04%785,615
Jul 29, 20251,183.001,192.001,168.001,168.001,146.07-1.72%856,543
Jul 28, 20251,212.001,212.501,176.501,188.501,166.19-0.46%722,662
Jul 25, 20251,185.001,195.001,170.501,194.001,171.591.40%1,153,660
Jul 24, 20251,168.001,181.901,158.001,177.501,155.400.90%799,178
Jul 23, 20251,150.001,171.501,145.501,167.001,145.091.70%1,120,133
Jul 22, 20251,149.001,151.501,130.501,147.501,125.96-0.30%1,411,087
Jul 21, 20251,134.501,151.001,134.501,151.001,129.391.45%717,553
Jul 18, 20251,159.501,166.001,124.501,134.501,113.20-2.83%1,625,392