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
13:26:31
732.6 £
0.0000 (%0.00)
Previous Close: 728.6
Day Low₺724.8
Day High₺737
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MNDI.L: Mondi plc Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,533.626
CLOSE 1,535.4193

Low

LOW 1,156.5

High

HIGH 1,830
DATEOPENHIGHLOWCLOSE
01/02/20201,7771,7941,768.51,769.5
01/03/20201,7651,7731,7421,767
01/06/20201,7401,7541,718.51,727
01/07/20201,729.51,7421,7061,737
01/08/20201,7191,731.51,7141,725.5
01/09/20201,7401,7491,7121,712
01/10/20201,7001,7191,653.51,678
01/13/20201,670.51,673.51,650.51,673
01/14/20201,6561,662.51,6141,630
01/15/20201,620.51,630.51,587.51,610
01/16/20201,6001,605.51,5781,593
01/17/20201,6001,6091,5921,604
01/20/20201,6031,624.51,595.51,622.5
01/21/20201,6001,608.51,591.711,608.5
01/22/20201,6181,638.51,604.51,638.5
01/23/20201,629.51,6321,615.51,621
01/24/20201,6371,638.51,6201,627
01/27/20201,5931,602.51,569.51,578.5
01/28/20201,5851,591.51,567.51,586
01/29/20201,596.51,622.51,5901,616
01/30/20201,5861,6151,5791,592.5
01/31/20201,5951,5961,542.51,546
02/03/20201,554.51,574.51,5461,567
02/04/20201,5831,5931,5741,577
02/05/20201,570.51,658.51,570.51,657.5
02/06/20201,685.51,689.271,656.51,667
02/07/20201,6681,6681,6401,649.5
02/10/20201,6401,663.51,637.751,663.5
02/11/20201,6841,7011,6731,695
02/12/20201,6991,728.51,689.831,724.5
02/13/20201,712.51,7141,6551,672
02/14/20201,6681,675.51,6581,662.5
02/17/20201,6671,676.51,658.381,662
02/18/20201,640.51,6611,6391,643.5
02/19/20201,652.51,670.51,6521,670.5
02/20/20201,663.51,7011,663.51,696.5
02/21/20201,6801,7171,6731,717
02/24/20201,673.51,678.921,627.51,636
02/25/20201,6401,650.51,602.51,611
02/26/20201,5921,6201,5641,620
02/27/20201,6011,644.51,5861,619.5
02/28/20201,539.51,619.51,5131,562
03/02/20201,5891,608.51,529.871,572
03/03/20201,5981,648.51,5881,611
03/04/20201,6201,660.51,613.51,659.5
03/05/20201,678.51,678.51,620.51,628
03/06/20201,5881,614.51,575.51,591
03/09/20201,4601,512.51,449.51,488.5
03/10/20201,5211,5831,491.51,493
03/11/20201,514.51,535.51,449.51,457
03/12/20201,387.51,3941,3001,300
03/13/20201,407.51,443.51,329.51,354.5
03/16/20201,2271,2951,2041,278
03/17/20201,331.51,352.51,2621,335
03/18/20201,278.51,305.51,2071,225.5
03/19/20201,2181,2541,156.51,239.5
03/20/20201,2981,310.51,243.51,256.5
03/23/20201,1721,249.51,1721,183
03/24/20201,230.51,2631,191.51,263
03/25/20201,288.51,3261,2481,326
03/26/20201,2641,386.51,2641,386.5
03/27/20201,340.51,343.51,278.51,327
03/30/20201,3301,3411,2751,338.5
03/31/20201,3651,390.51,348.51,381
04/01/20201,3291,356.51,3091,332.5
04/02/20201,298.51,319.51,2631,263.5
04/03/20201,2611,271.51,223.51,223.5
04/06/20201,2391,281.51,227.51,281.5
04/07/20201,307.51,3571,2981,318.5
04/08/20201,295.51,348.51,295.51,348.5
04/09/20201,3771,386.51,3141,350
04/14/20201,3551,3561,319.51,335.5
04/15/20201,322.51,3381,274.51,276
04/16/20201,286.51,3041,272.51,279.5
04/17/20201,3191,3561,312.51,341.5
04/20/20201,3401,348.51,306.51,326
04/21/20201,300.51,3291,300.51,310.5
04/22/20201,3201,336.51,306.51,326.5
04/23/20201,325.51,3481,315.51,348
04/24/20201,3301,344.51,317.51,320
04/27/20201,3371,3831,3351,383
04/28/20201,3851,417.51,3781,416
04/29/20201,420.51,462.51,3971,462.5
04/30/20201,4651,4701,4101,410
05/01/20201,3961,3961,3451,359.5
05/04/20201,3501,3701,332.51,354
05/05/20201,3661,374.51,331.51,337
05/06/20201,3321,3651,321.51,335
05/07/20201,344.51,3611,3121,361
05/11/20201,368.51,4051,348.51,363.5
05/12/20201,356.51,3821,3491,359.5
05/13/20201,3401,3411,3051,306.5
05/14/20201,2941,3051,2491,282
05/15/20201,3001,303.51,273.51,296
05/18/20201,321.51,375.51,321.51,375.5
05/19/20201,389.51,391.51,345.51,359
05/20/20201,350.51,4011,342.51,391.5
05/21/20201,3811,4151,3811,387.5
05/22/20201,3651,411.51,3521,406
05/26/20201,444.51,489.51,420.51,489.5
05/27/20201,496.51,521.631,4901,516
05/28/20201,540.51,544.51,5051,538
05/29/20201,523.51,528.241,496.51,508
06/01/20201,531.51,5351,503.51,535
06/02/20201,535.51,549.51,5281,541
06/03/20201,551.51,585.031,5451,581.5
06/04/20201,5671,5891,5631,585.5
06/05/20201,595.51,595.51,551.51,572
06/08/20201,5591,573.51,5441,559.5
06/09/20201,561.51,565.51,499.51,503.5
06/10/20201,5011,533.51,4851,500
06/11/20201,4801,488.51,4261,426
06/12/20201,3981,4551,3931,433.5
06/15/20201,3761,4411,3761,439.5
06/16/20201,474.51,5031,4711,490.5
06/17/20201,489.51,5211,480.51,519
06/18/20201,5101,543.51,5041,524.5
06/19/20201,531.51,5531,5181,553
06/22/20201,550.51,563.51,5281,543
06/23/20201,5541,561.51,5401,557.5
06/24/20201,550.51,558.51,5041,505
06/25/20201,4941,499.51,456.911,475.5
06/26/20201,4951,5251,4901,493
06/29/20201,4931,5271,4901,520
06/30/20201,5191,523.51,4971,510.5
07/01/20201,5151,5201,4861,497
07/02/20201,5121,5161,458.51,484.5
07/03/20201,484.51,508.51,4821,486
07/06/20201,5111,531.51,5081,513
07/07/20201,5001,504.51,4701,470
07/08/20201,457.51,4691,4511,452
07/09/20201,4601,4701,4371,437
07/10/20201,4231,4511,4131,443.5
07/13/20201,462.51,4741,458.571,467.5
07/14/20201,448.51,4691,4431,465
07/15/20201,473.51,493.51,455.51,480.5
07/16/20201,4731,4891,4601,483
07/17/20201,4931,5191,4791,515
07/20/20201,5001,521.51,5001,516.5
07/21/20201,5281,5321,488.51,504
07/22/20201,4961,506.51,4801,495
07/23/20201,505.51,5081,4671,479
07/24/20201,4591,4641,441.51,442
07/27/20201,438.51,4471,423.51,438.5
07/28/20201,438.51,4571,4151,427
07/29/20201,425.51,4591,425.51,448.5
07/30/20201,4531,4531,381.51,394
07/31/20201,397.51,416.51,3631,363
08/03/20201,364.51,412.51,358.51,408.5
08/04/20201,414.51,4361,401.51,424
08/05/20201,426.51,432.51,398.741,425
08/06/20201,4891,503.51,4431,469.5
08/07/20201,460.51,5001,460.51,486
08/10/20201,503.51,503.51,4751,484.5
08/11/20201,5001,5371,496.811,519.5
08/12/20201,5271,546.51,512.51,546.5
08/13/20201,541.51,5521,533.51,539
08/14/20201,541.51,544.51,504.51,529
08/17/20201,518.51,5611,518.51,554.5
08/18/20201,542.51,5641,527.51,527.5
08/19/20201,531.51,556.321,531.51,533
08/20/20201,479.51,4831,449.51,451
08/21/20201,4511,472.51,4451,461.5
08/24/20201,471.51,4931,4691,491.5
08/25/20201,501.51,5091,485.51,485.5
08/26/20201,486.51,505.51,4751,505.5
08/27/20201,504.51,504.51,484.51,484.5
08/28/20201,491.51,491.51,460.51,461
09/01/20201,461.51,466.51,428.51,453.5
09/02/20201,474.51,497.51,459.51,470
09/03/20201,487.51,492.51,427.51,438
09/04/20201,4291,467.51,425.471,439
09/07/20201,445.51,465.51,439.51,455
09/08/20201,453.51,473.51,452.51,472
09/09/20201,474.51,4931,4661,493
09/10/20201,493.51,495.51,4671,489
09/11/20201,4791,5211,4721,516
09/14/20201,522.51,5331,5081,513.5
09/15/20201,5121,549.51,4951,542.5
09/16/20201,5421,584.51,534.51,580.5
09/17/20201,564.51,5821,5511,578.5
09/18/20201,584.51,6201,5771,589.5
09/21/20201,583.51,583.51,516.321,520.5
09/22/20201,529.51,543.51,5171,518.5
09/23/20201,5431,575.51,5211,567
09/24/20201,5331,561.51,531.51,545
09/25/20201,5521,5591,5291,557.5
09/28/20201,579.51,609.51,572.51,601.5
09/29/20201,595.51,6691,5891,657
09/30/20201,6371,6531,626.51,639.5
10/01/20201,6501,6921,646.51,692
10/02/20201,6691,7191,6511,717.5
10/05/20201,7281,7461,6861,690
10/06/20201,693.51,7011,6611,668
10/07/20201,656.51,6931,6481,683
10/08/20201,6801,693.51,6301,639
10/09/20201,6351,666.51,631.51,657.5
10/12/20201,657.51,689.51,6571,689.5
10/13/20201,6971,6971,650.51,666.5
10/14/20201,6711,6841,657.51,667.5
10/15/20201,640.51,6421,587.51,591
10/16/20201,603.51,626.51,5941,621.5
10/19/20201,6251,6361,5881,607.5
10/20/20201,598.51,621.51,598.51,602.5
10/21/20201,6161,617.531,579.681,584
10/22/20201,572.51,5981,562.51,591
10/23/20201,586.51,613.51,5801,593.5
10/26/20201,562.51,590.51,553.51,561.5
10/27/20201,5631,5711,526.51,532.5
10/28/20201,506.51,5141,4681,486.5
10/29/20201,491.51,494.51,462.51,466.5
10/30/20201,4461,4691,438.51,463
11/02/20201,458.51,505.51,446.361,487.5
11/03/20201,507.51,530.51,507.51,524
11/04/20201,488.51,566.51,488.51,566.5
11/05/20201,5701,598.51,559.51,588
11/06/20201,585.51,612.51,5641,596
11/09/20201,6251,696.51,615.51,652
11/10/20201,656.51,706.51,6391,697
11/11/20201,7041,724.51,7001,724.5
11/12/20201,7071,7231,6691,686
11/13/20201,6721,7131,6651,698.5
11/16/20201,708.51,738.51,698.51,721
11/17/20201,722.51,730.51,703.51,711
11/18/20201,7151,721.51,700.51,712.5
11/19/20201,6941,709.51,6831,685
11/20/20201,6801,693.51,659.51,672
11/23/20201,6801,6821,6591,659
11/24/20201,6681,6761,6471,669.5
11/25/20201,6711,684.51,6601,666
11/26/20201,6701,6821,6471,671.5
11/27/20201,669.51,6941,6541,689.5
11/30/20201,666.51,700.641,6581,658
12/01/20201,6601,7161,6571,713.5
12/02/20201,706.51,7161,676.51,680.5
12/03/20201,671.51,6881,660.51,684.5
12/04/20201,684.51,701.51,668.51,683
12/07/20201,6891,713.51,680.51,705
12/08/20201,694.51,733.51,6891,730
12/09/20201,7431,7621,730.51,745
12/10/20201,755.51,761.51,7411,743
12/11/20201,745.51,7461,702.51,740
12/14/20201,7431,7871,7341,785
12/15/20201,785.51,823.51,7821,816
12/16/20201,8201,825.51,792.51,796
12/17/20201,810.51,8141,7721,792
12/18/20201,7941,8301,746.51,746.5
12/21/20201,7241,760.51,675.511,696.5
12/22/20201,6881,713.51,675.51,709.5
12/23/20201,697.51,718.51,6971,707
12/24/20201,7171,7261,7021,709
12/29/20201,7371,7771,7371,746
12/30/20201,7331,7531,7331,741
12/31/20201,7191,7351,6951,719.5