Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mondi plc logo
MNDI.L
Mondi plc
13:16:02
742.6 £
0.0000 (%0.00)
Previous Close: 699.2
Day Low₺697
Day High₺719.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MNDI.L: Mondi plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 818.4581
CLOSE 817.3568

Low

LOW 667

High

HIGH 981.4
DATEOPENHIGHLOWCLOSE
01/02/2026914.8922.8907.6918.8
01/05/2026925.2927.27903.8911.2
01/06/2026915.2915.4896.8911.6
01/07/2026915929912.4915.6
01/08/2026901.8905.2879.4903.4
01/09/2026910.4918.6908.6917.8
01/12/2026898904876.6895
01/13/2026905.2920.8892.4892.4
01/14/2026895912.8886.2907.8
01/15/2026906915.2895909.4
01/16/2026908.4912.5893.2896
01/19/2026894.8895882.32886.6
01/20/2026886887.4845.4845.4
01/21/2026848.8867.6848.23858
01/22/2026870880861.86877.6
01/23/2026873.4878.08865.2874.2
01/26/2026883.6895.6881891
01/27/2026889.2891.8884.4887
01/28/2026886.2894.6884.2887
01/29/2026894.2895.8872.8877.6
01/30/2026873.8874.2844.2854
02/02/2026846.2858.2840.6853.8
02/03/2026854.8865.6849.6857.2
02/04/2026860.2901847.2890.4
02/05/2026884.01900.4882.18900.4
02/06/2026890.2895.6875.4888.4
02/09/2026893.8907.2893.8905.2
02/10/2026910.8939906.6936.4
02/11/2026933.6955.8923.2954.2
02/12/2026959971.8953.8958.8
02/13/2026960.8960.8944.4954.6
02/16/2026959962.36911.6913.8
02/17/2026916.6920902915.2
02/18/2026915.2933.2909.6924.4
02/19/2026920981.4915935
02/20/2026940950.6925926.4
02/23/2026913.2937.77879.13887
02/24/2026893.4913890.4890.4
02/25/2026885900.2871.2882
02/26/2026882884.4874.2881
02/27/2026884.6895.8875.2887.2
03/02/2026870.8873.2846.4851
03/03/2026834.6839.59811.4828.4
03/04/2026826.4848.4824.6843
03/05/2026846.6871846.6855
03/06/2026858867.6840.4848
03/09/2026827.4839.4813.2816
03/10/2026834.2843.4826.6835.6
03/11/2026833.2847.06823.6843
03/12/2026832.4855825854.8
03/13/2026841.2841.2815818.6
03/16/2026824.6831815.4824.6
03/17/2026826.2840823.4834.8
03/18/2026842.6848822826
03/19/2026812.2816.8796.2796.2
03/20/2026809.8814.69802.8802.8
03/23/2026791829776820
03/24/2026821832.8812832
03/25/2026839.8863.1839.8856.4
03/26/2026854.4866848.6854.6
03/27/2026855855839841.6
03/30/2026831.2847.49831.2844.6
03/31/2026840.6854.8840.6843.6
04/01/2026859.4864.8840844.4
04/02/2026840.8853836.2847.4
04/07/2026852.2870.4837.8840.8
04/08/2026879.6882.2861.2873.8
04/09/2026872876.8850.8854
04/10/2026849.8872849.8860.6
04/13/2026855.4856.6847.4856.6
04/14/2026864873.8855.2857.6
04/15/2026862.4866.4853.8859.2
04/16/2026865.4869.4850.6850.6
04/17/2026849869.8846.4866.6
04/20/2026861863847.4857
04/21/2026859.4862.2843845
04/22/2026842846.2833.2838
04/23/2026839841.8826.8841.8
04/24/2026816823.2748.2748.2
04/27/2026749.6753.44728.2738
04/28/2026739753.8732736.8
04/29/2026736.6756735.4756
04/30/2026753.6774.2748758.2
05/01/2026758775.2756.2775.2
05/05/2026780.6787.6766.6782
05/06/2026789.8812.4787807.2
05/07/2026808.6821.8783.4785
05/08/2026778785.8772.2781.4
05/11/2026781.8785.4766768.4
05/12/2026766.4770.2755.4755.4
05/13/2026755767.4751.8758.6
05/14/2026764.2769.32759.6765.4
05/15/2026760.8768.2747.6751
05/18/2026745759.6731.8734.6
05/19/2026732746.2723.2732.2
05/20/2026731.6746.2722.4737.8
05/21/2026737.2742.2725731.2
05/22/2026738739.6731737.6
05/26/2026742.6757740747.2
05/27/2026748.6775.6745.8767.6
05/28/2026763764.2749.2756.2
05/29/2026760.2770.2754.2754.2
06/01/2026753759.6732.6733
06/02/2026740.4746.8730.8739.4
06/03/2026740751.4733.6745.4
06/04/2026745.2758.8738.2753.2
06/05/2026759.8767.8740.8748.8
06/08/2026739749729.4745.6
06/09/2026752.6752.6731.4735.4
06/10/2026733.6741708.6718.4
06/11/2026717.6717.6703.2703.2
06/12/2026721728.6713719.6
06/15/2026737.6751.4733.2734.4
06/16/2026730744720738.4
06/17/2026738.2738.8721.8729.2
06/18/2026723.4731.8705.4728.6
06/19/2026727.4786.6720.6720.6
06/22/2026721723.8697.6721.6
06/23/2026710.6720703.2712.4
06/24/2026715717.8702.4707.2
06/25/2026707.6725.7700.64719.4
06/26/2026718.4718.4698711.6
06/29/2026719.2720702.6702.6
06/30/2026690.6708.4684.2684.2
07/01/2026684685.4667680.6
07/02/2026681.6694.8680.2693
07/03/2026701.4712.8695.2710.4
07/06/2026710716.8699.2704
07/07/2026705.8716.4702.2704
07/08/2026721721685691.6
07/09/2026695.2699.2675.4699.2
07/10/2026697719.6697705.8
07/13/2026707.2708.8700.8705.4
07/14/2026705.6708698.4700
07/15/2026702713.6696.6710.8
07/16/2026711.6738703.6738
07/17/2026733767.8732.8752
07/20/2026752752.6724.2724.2
07/21/2026721.4731.2713.4731.2
07/22/2026724.2748.2717.2737.6
07/23/2026727730.2709.8726.6
07/24/2026721.8735.2721.6729.4
07/27/2026739.4771.4729.2752.8
07/28/2026760782.2757.2782.2
07/29/2026783.8789.4770.2789.4
07/30/2026855912846875.6
07/31/2026878.2895.6857.4892.2
08/03/2026896.8919.2889895
08/04/2026892.4921884921
08/05/2026922.4928.6904905.2
08/06/2026910936.4905905
08/07/2026927927902.6921.6
08/10/2026920924.6911.8911.8
08/11/2026912915.6897.2903
08/12/2026894.8906889.2897.2
08/13/2026902.4902.4880.4880.4
08/14/2026887.4895873.8882
08/17/2026876883.4865.2869.6
08/18/2026868.8873.6862.6862.6
08/19/2026860865.6853.8864.8
08/20/2026853.2858.6846.4857.8
08/21/2026869.4869.4852.2858