Mondi plc (LON:MNDI)
London
· Delayed Price · Currency is GBP · Price in GBX 816.00
-32.00 (-3.77%)
Mar 9, 2026, 5:05 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 827.40 | 839.40 | 820.80 | 826.80 | - | -2.50% | 843,146 |
| Mar 6, 2026 | 858.00 | 867.60 | 840.40 | 848.00 | 848.00 | -0.82% | 1,347,549 |
| Mar 5, 2026 | 846.60 | 871.00 | 845.00 | 855.00 | 855.00 | 1.42% | 1,187,120 |
| Mar 4, 2026 | 826.40 | 848.40 | 824.60 | 843.00 | 843.00 | 1.76% | 1,465,449 |
| Mar 3, 2026 | 834.60 | 839.59 | 811.40 | 828.40 | 828.40 | -2.66% | 1,996,836 |
| Mar 2, 2026 | 870.80 | 873.20 | 846.20 | 851.00 | 851.00 | -4.08% | 1,741,229 |
| Feb 27, 2026 | 884.60 | 895.80 | 875.20 | 887.20 | 887.20 | 0.70% | 2,122,646 |
| Feb 26, 2026 | 882.00 | 884.40 | 874.40 | 881.00 | 881.00 | -0.11% | 1,746,772 |
| Feb 25, 2026 | 885.00 | 900.20 | 871.20 | 882.00 | 882.00 | -0.94% | 1,183,999 |
| Feb 24, 2026 | 893.40 | 913.20 | 890.40 | 890.40 | 890.40 | 0.38% | 1,527,649 |
| Feb 23, 2026 | 913.20 | 937.77 | 879.13 | 887.00 | 887.00 | -4.25% | 1,799,105 |
| Feb 20, 2026 | 940.00 | 950.60 | 925.00 | 926.40 | 926.40 | -0.92% | 1,176,690 |
| Feb 19, 2026 | 920.00 | 981.40 | 915.00 | 935.00 | 935.00 | 1.15% | 3,381,880 |
| Feb 18, 2026 | 915.20 | 933.20 | 909.60 | 924.40 | 924.40 | 1.01% | 2,076,858 |
| Feb 17, 2026 | 916.60 | 919.20 | 902.00 | 915.20 | 915.20 | 0.15% | 1,168,828 |
| Feb 16, 2026 | 959.00 | 962.36 | 911.40 | 913.80 | 913.80 | -4.27% | 1,274,224 |
| Feb 13, 2026 | 960.80 | 960.80 | 944.40 | 954.60 | 954.60 | -0.44% | 1,428,284 |
| Feb 12, 2026 | 959.00 | 971.80 | 953.80 | 958.80 | 958.80 | 0.48% | 1,056,470 |
| Feb 11, 2026 | 933.60 | 955.80 | 923.20 | 954.20 | 954.20 | 1.90% | 1,575,328 |
| Feb 10, 2026 | 910.80 | 939.00 | 906.60 | 936.40 | 936.40 | 3.45% | 936,170 |
| Feb 9, 2026 | 893.80 | 907.20 | 893.40 | 905.20 | 905.20 | 1.89% | 1,795,353 |
| Feb 6, 2026 | 890.20 | 895.60 | 875.40 | 888.40 | 888.40 | -1.33% | 910,348 |
| Feb 5, 2026 | 884.01 | 900.40 | 882.40 | 900.40 | 900.40 | 1.12% | 2,075,889 |
| Feb 4, 2026 | 860.20 | 901.00 | 847.20 | 890.40 | 890.40 | 3.87% | 2,504,679 |
| Feb 3, 2026 | 854.80 | 865.60 | 849.60 | 857.20 | 857.20 | 0.40% | 1,365,852 |
| Feb 2, 2026 | 846.20 | 858.20 | 840.60 | 853.80 | 853.80 | -0.02% | 1,076,394 |
| Jan 30, 2026 | 873.80 | 874.20 | 844.20 | 854.00 | 854.00 | -2.69% | 2,011,388 |
| Jan 29, 2026 | 894.20 | 895.80 | 872.80 | 877.60 | 877.60 | -1.06% | 2,085,806 |
| Jan 28, 2026 | 886.20 | 894.20 | 884.40 | 887.00 | 887.00 | - | 1,084,385 |
| Jan 27, 2026 | 889.20 | 891.80 | 884.40 | 887.00 | 887.00 | -0.45% | 1,168,532 |
| Jan 26, 2026 | 883.60 | 896.20 | 881.00 | 891.00 | 891.00 | 1.92% | 1,709,906 |
| Jan 23, 2026 | 873.40 | 878.00 | 865.20 | 874.20 | 874.20 | -0.39% | 717,796 |
| Jan 22, 2026 | 870.00 | 880.00 | 866.80 | 877.60 | 877.60 | 2.28% | 1,667,780 |
| Jan 21, 2026 | 848.80 | 867.60 | 848.80 | 858.00 | 858.00 | 1.49% | 2,595,197 |
| Jan 20, 2026 | 886.00 | 887.40 | 845.40 | 845.40 | 845.40 | -4.65% | 3,007,018 |
| Jan 19, 2026 | 894.80 | 895.00 | 882.33 | 886.60 | 886.60 | -1.05% | 1,540,747 |
| Jan 16, 2026 | 908.40 | 910.80 | 893.20 | 896.00 | 896.00 | -1.47% | 1,709,019 |
| Jan 15, 2026 | 906.00 | 915.20 | 895.00 | 909.40 | 909.40 | 0.18% | 847,244 |
| Jan 14, 2026 | 895.00 | 912.80 | 886.20 | 907.80 | 907.80 | 1.73% | 2,186,628 |
| Jan 13, 2026 | 905.20 | 920.80 | 892.40 | 892.40 | 892.40 | -0.29% | 1,521,645 |
| Jan 12, 2026 | 898.00 | 903.60 | 876.60 | 895.00 | 895.00 | -2.48% | 2,112,618 |
| Jan 9, 2026 | 910.40 | 918.60 | 908.60 | 917.80 | 917.80 | 1.59% | 860,879 |
| Jan 8, 2026 | 901.80 | 905.20 | 879.40 | 903.40 | 903.40 | -1.33% | 944,826 |
| Jan 7, 2026 | 915.00 | 929.00 | 912.40 | 915.60 | 915.60 | 0.44% | 885,775 |
| Jan 6, 2026 | 915.20 | 920.76 | 896.80 | 911.60 | 911.60 | 0.04% | 1,008,081 |
| Jan 5, 2026 | 925.20 | 927.27 | 903.80 | 911.20 | 911.20 | -0.83% | 1,122,472 |
| Jan 2, 2026 | 914.80 | 922.80 | 907.60 | 918.80 | 918.80 | 1.17% | 490,770 |
| Dec 31, 2025 | 913.40 | 913.80 | 906.40 | 908.20 | 908.20 | -0.18% | 421,507 |
| Dec 30, 2025 | 905.80 | 916.60 | 903.60 | 909.80 | 909.80 | 0.60% | 661,006 |
| Dec 29, 2025 | 897.60 | 910.60 | 894.80 | 904.40 | 904.40 | 1.39% | 727,955 |
| Dec 24, 2025 | 894.00 | 895.20 | 888.20 | 892.00 | 892.00 | 0.22% | 231,478 |
| Dec 23, 2025 | 888.60 | 899.20 | 885.80 | 890.00 | 890.00 | 0.50% | 794,685 |
| Dec 22, 2025 | 890.40 | 892.20 | 881.80 | 885.60 | 885.60 | -0.83% | 745,610 |
| Dec 19, 2025 | 888.00 | 899.20 | 883.60 | 893.00 | 893.00 | 0.36% | 2,400,176 |
| Dec 18, 2025 | 888.20 | 890.60 | 879.00 | 889.80 | 889.80 | 0.52% | 1,104,294 |
| Dec 17, 2025 | 877.40 | 889.80 | 874.40 | 885.20 | 885.20 | 1.49% | 2,013,278 |
| Dec 16, 2025 | 878.00 | 886.20 | 871.60 | 872.20 | 872.20 | -0.30% | 1,215,816 |
| Dec 15, 2025 | 880.20 | 884.20 | 874.80 | 874.80 | 874.80 | -0.21% | 1,505,347 |
| Dec 12, 2025 | 884.20 | 885.40 | 875.20 | 876.60 | 876.60 | -0.14% | 2,016,102 |
| Dec 11, 2025 | 877.40 | 887.20 | 870.00 | 877.80 | 877.80 | 1.39% | 1,343,172 |
| Dec 10, 2025 | 857.60 | 865.80 | 850.20 | 865.80 | 865.80 | 0.14% | 1,189,153 |
| Dec 9, 2025 | 859.60 | 869.60 | 855.00 | 864.60 | 864.60 | 0.75% | 1,456,052 |
| Dec 8, 2025 | 861.80 | 867.60 | 853.80 | 858.20 | 858.20 | -1.65% | 1,455,628 |
| Dec 5, 2025 | 879.40 | 882.20 | 871.00 | 872.60 | 872.60 | -0.11% | 1,046,647 |
| Dec 4, 2025 | 859.40 | 881.40 | 856.80 | 873.60 | 873.60 | 2.30% | 1,733,150 |
| Dec 3, 2025 | 855.20 | 863.40 | 850.40 | 854.00 | 854.00 | -0.37% | 2,031,161 |
| Dec 2, 2025 | 857.40 | 863.60 | 852.00 | 857.20 | 857.20 | -0.37% | 1,360,450 |
| Dec 1, 2025 | 865.00 | 866.60 | 851.40 | 860.40 | 860.40 | -0.88% | 2,853,388 |
| Nov 28, 2025 | 878.40 | 881.60 | 868.00 | 868.00 | 868.00 | -1.36% | 2,982,386 |
| Nov 27, 2025 | 872.80 | 880.00 | 867.60 | 880.00 | 880.00 | 1.29% | 1,297,141 |
| Nov 26, 2025 | 871.60 | 882.40 | 866.00 | 868.80 | 868.80 | 0.67% | 2,349,950 |
| Nov 25, 2025 | 840.00 | 866.60 | 835.40 | 863.00 | 863.00 | 3.03% | 6,134,792 |
| Nov 24, 2025 | 833.80 | 844.00 | 830.80 | 837.60 | 837.60 | 0.58% | 41,153,200 |
| Nov 21, 2025 | 813.80 | 837.60 | 813.80 | 832.80 | 832.80 | 0.82% | 2,239,842 |
| Nov 20, 2025 | 843.80 | 845.00 | 818.20 | 826.00 | 826.00 | -1.13% | 2,935,904 |
| Nov 19, 2025 | 828.00 | 841.20 | 824.80 | 835.40 | 835.40 | 0.87% | 1,828,570 |
| Nov 18, 2025 | 828.60 | 829.20 | 820.00 | 828.20 | 828.20 | -1.43% | 1,638,899 |
| Nov 17, 2025 | 837.60 | 843.20 | 833.60 | 840.20 | 840.20 | 0.14% | 1,167,037 |
| Nov 14, 2025 | 837.60 | 843.60 | 826.00 | 839.00 | 839.00 | -1.76% | 1,978,804 |
| Nov 13, 2025 | 855.40 | 857.40 | 846.20 | 854.00 | 854.00 | - | 1,616,006 |
| Nov 12, 2025 | 843.60 | 859.00 | 834.00 | 854.00 | 854.00 | 0.85% | 1,725,255 |
| Nov 11, 2025 | 825.00 | 849.00 | 822.80 | 846.80 | 846.80 | 2.77% | 1,735,863 |
| Nov 10, 2025 | 823.00 | 828.80 | 814.80 | 824.00 | 824.00 | 0.61% | 1,211,767 |
| Nov 7, 2025 | 823.60 | 827.20 | 801.60 | 819.00 | 819.00 | -0.24% | 1,602,269 |
| Nov 6, 2025 | 841.00 | 844.00 | 819.40 | 821.00 | 821.00 | -2.35% | 2,666,867 |
| Nov 5, 2025 | 835.00 | 848.60 | 832.80 | 840.80 | 840.80 | 0.24% | 3,301,524 |
| Nov 4, 2025 | 836.20 | 841.40 | 828.80 | 838.80 | 838.80 | -0.17% | 5,968,588 |
| Nov 3, 2025 | 849.00 | 856.00 | 840.20 | 840.20 | 840.20 | -1.18% | 3,749,321 |
| Oct 31, 2025 | 844.40 | 855.80 | 844.40 | 850.20 | 850.20 | -0.14% | 4,504,648 |
| Oct 30, 2025 | 861.80 | 872.20 | 843.60 | 851.40 | 851.40 | -1.11% | 2,566,060 |
| Oct 29, 2025 | 863.20 | 868.60 | 857.00 | 861.00 | 861.00 | -0.23% | 1,967,121 |
| Oct 28, 2025 | 849.80 | 867.00 | 841.93 | 863.00 | 863.00 | 1.74% | 2,355,344 |
| Oct 27, 2025 | 850.40 | 852.00 | 839.00 | 848.20 | 848.20 | -0.35% | 1,459,638 |
| Oct 24, 2025 | 846.40 | 854.00 | 838.80 | 851.20 | 851.20 | 0.81% | 1,277,377 |
| Oct 23, 2025 | 830.00 | 851.89 | 830.00 | 844.40 | 844.40 | 1.17% | 1,626,158 |
| Oct 22, 2025 | 819.80 | 838.40 | 817.40 | 834.60 | 834.60 | 1.81% | 3,165,439 |
| Oct 21, 2025 | 820.60 | 824.20 | 811.20 | 819.80 | 819.80 | -0.53% | 1,585,215 |
| Oct 20, 2025 | 822.60 | 826.40 | 808.20 | 824.20 | 824.20 | -0.15% | 6,919,086 |
| Oct 17, 2025 | 820.40 | 827.60 | 806.60 | 825.40 | 825.40 | -0.41% | 2,075,328 |
| Oct 16, 2025 | 845.40 | 855.40 | 824.20 | 828.80 | 828.80 | -1.64% | 2,756,150 |