Mondi plc (LON:MNDI)
London
· Delayed Price · Currency is GBP · Price in GBX 736.80
-1.20 (-0.16%)
Apr 28, 2026, 4:47 PM GMT
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 920.00 | 981.40 | 915.00 | 935.00 | 930.35 | 1.15% | 3,417,021 |
| Feb 18, 2026 | 915.20 | 933.20 | 909.60 | 924.40 | 919.81 | 1.01% | 2,092,142 |
| Feb 17, 2026 | 916.60 | 920.00 | 902.00 | 915.20 | 910.65 | 0.15% | 1,189,847 |
| Feb 16, 2026 | 959.00 | 962.36 | 911.40 | 913.80 | 909.26 | -4.27% | 1,274,224 |
| Feb 13, 2026 | 960.80 | 960.80 | 944.40 | 954.60 | 949.86 | -0.44% | 1,498,695 |
| Feb 12, 2026 | 959.00 | 971.80 | 953.80 | 958.80 | 954.04 | 0.48% | 1,056,470 |
| Feb 11, 2026 | 933.60 | 955.80 | 923.20 | 954.20 | 949.46 | 1.90% | 1,575,336 |
| Feb 10, 2026 | 910.80 | 939.00 | 906.60 | 936.40 | 931.75 | 3.45% | 936,170 |
| Feb 9, 2026 | 893.80 | 907.20 | 893.40 | 905.20 | 900.70 | 1.89% | 1,795,353 |
| Feb 6, 2026 | 890.20 | 895.60 | 875.40 | 888.40 | 883.99 | -1.33% | 996,959 |
| Feb 5, 2026 | 890.00 | 900.40 | 882.18 | 900.40 | 895.93 | 1.12% | 2,093,992 |
| Feb 4, 2026 | 860.20 | 901.00 | 847.20 | 890.40 | 885.98 | 3.87% | 2,504,679 |
| Feb 3, 2026 | 854.80 | 865.60 | 849.60 | 857.20 | 852.94 | 0.40% | 1,365,852 |
| Feb 2, 2026 | 846.20 | 858.20 | 840.60 | 853.80 | 849.56 | -0.02% | 1,167,287 |
| Jan 30, 2026 | 873.80 | 874.20 | 844.20 | 854.00 | 849.76 | -2.69% | 2,011,388 |
| Jan 29, 2026 | 894.20 | 895.80 | 872.80 | 877.60 | 873.24 | -1.06% | 2,085,806 |
| Jan 28, 2026 | 886.20 | 894.80 | 884.20 | 887.00 | 882.59 | - | 1,099,670 |
| Jan 27, 2026 | 889.20 | 891.80 | 884.40 | 887.00 | 882.59 | -0.45% | 1,168,532 |
| Jan 26, 2026 | 883.60 | 896.20 | 881.00 | 891.00 | 886.57 | 1.92% | 1,709,906 |
| Jan 23, 2026 | 873.40 | 878.08 | 865.20 | 874.20 | 869.86 | -0.39% | 1,768,201 |
| Jan 22, 2026 | 870.00 | 880.00 | 861.86 | 877.60 | 873.24 | 2.28% | 1,670,942 |
| Jan 21, 2026 | 848.80 | 867.60 | 848.23 | 858.00 | 853.74 | 1.49% | 2,745,237 |
| Jan 20, 2026 | 886.00 | 889.60 | 845.40 | 845.40 | 841.20 | -4.65% | 3,007,858 |
| Jan 19, 2026 | 894.80 | 895.00 | 882.33 | 886.60 | 882.19 | -1.05% | 1,540,747 |
| Jan 16, 2026 | 908.40 | 912.50 | 893.20 | 896.00 | 891.55 | -1.47% | 1,740,657 |
| Jan 15, 2026 | 906.00 | 915.20 | 895.00 | 909.40 | 904.88 | 0.18% | 847,244 |
| Jan 14, 2026 | 895.00 | 912.80 | 886.20 | 907.80 | 903.29 | 1.73% | 2,186,628 |
| Jan 13, 2026 | 905.20 | 920.80 | 892.40 | 892.40 | 887.97 | -0.29% | 1,524,173 |
| Jan 12, 2026 | 898.00 | 904.00 | 876.60 | 895.00 | 890.55 | -2.48% | 2,113,343 |
| Jan 9, 2026 | 910.40 | 919.00 | 908.60 | 917.80 | 913.24 | 1.59% | 863,912 |
| Jan 8, 2026 | 901.80 | 905.20 | 879.40 | 903.40 | 898.91 | -1.33% | 945,128 |
| Jan 7, 2026 | 915.00 | 929.00 | 912.40 | 915.60 | 911.05 | 0.44% | 942,861 |
| Jan 6, 2026 | 915.20 | 920.76 | 896.80 | 911.60 | 907.07 | 0.04% | 1,008,081 |
| Jan 5, 2026 | 925.20 | 927.27 | 903.80 | 911.20 | 906.67 | -0.83% | 1,122,473 |
| Jan 2, 2026 | 914.80 | 922.80 | 907.60 | 918.80 | 914.23 | 1.17% | 493,895 |
| Dec 31, 2025 | 913.40 | 914.51 | 906.40 | 908.20 | 903.69 | -0.18% | 421,521 |
| Dec 30, 2025 | 905.80 | 916.60 | 903.60 | 909.80 | 905.28 | 0.60% | 661,030 |
| Dec 29, 2025 | 897.60 | 910.60 | 894.80 | 904.40 | 899.91 | 1.39% | 727,955 |
| Dec 24, 2025 | 894.00 | 895.20 | 888.20 | 892.00 | 887.57 | 0.22% | 231,487 |
| Dec 23, 2025 | 888.60 | 899.20 | 885.43 | 890.00 | 885.58 | 0.50% | 794,897 |
| Dec 22, 2025 | 890.40 | 892.20 | 881.80 | 885.60 | 881.20 | -0.83% | 745,610 |
| Dec 19, 2025 | 888.00 | 899.20 | 883.60 | 893.00 | 888.56 | 0.36% | 2,400,176 |
| Dec 18, 2025 | 888.20 | 890.60 | 879.00 | 889.80 | 885.38 | 0.52% | 1,104,294 |
| Dec 17, 2025 | 877.40 | 889.80 | 874.40 | 885.20 | 880.80 | 1.49% | 2,013,278 |
| Dec 16, 2025 | 878.00 | 886.20 | 871.60 | 872.20 | 867.87 | -0.30% | 1,215,829 |
| Dec 15, 2025 | 880.20 | 884.20 | 874.80 | 874.80 | 870.45 | -0.21% | 1,505,347 |
| Dec 12, 2025 | 884.20 | 886.62 | 875.00 | 876.60 | 872.24 | -0.14% | 2,016,833 |
| Dec 11, 2025 | 877.40 | 887.20 | 870.00 | 877.80 | 873.44 | 1.39% | 1,343,172 |
| Dec 10, 2025 | 857.60 | 865.80 | 850.20 | 865.80 | 861.50 | 0.14% | 1,189,153 |
| Dec 9, 2025 | 859.60 | 869.60 | 855.00 | 864.60 | 860.30 | 0.75% | 1,456,611 |
| Dec 8, 2025 | 861.80 | 870.00 | 853.80 | 858.20 | 853.94 | -1.65% | 1,475,695 |
| Dec 5, 2025 | 879.40 | 882.20 | 871.00 | 872.60 | 868.26 | -0.11% | 1,046,647 |
| Dec 4, 2025 | 859.40 | 881.40 | 856.80 | 873.60 | 869.26 | 2.30% | 1,733,150 |
| Dec 3, 2025 | 855.20 | 863.40 | 850.40 | 854.00 | 849.76 | -0.37% | 2,031,699 |