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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,881.8962
CLOSE 1,881.7806

Low

LOW 1,709

High

HIGH 2,088
DATEOPENHIGHLOWCLOSE
01/04/20211,752.51,772.51,742.51,751.5
01/05/20211,739.51,7701,724.51,740
01/06/20211,7541,8291,741.521,824.5
01/07/20211,835.51,898.51,831.51,886.5
01/08/20211,902.51,902.51,863.51,876.5
01/11/20211,855.51,8781,8331,851.5
01/12/20211,860.51,8631,839.51,853
01/13/20211,8561,868.51,8431,855
01/14/20211,866.51,8751,8361,863
01/15/20211,847.51,847.51,793.51,809.5
01/18/20211,816.51,836.51,795.51,830.5
01/19/20211,837.51,852.621,7951,795
01/20/20211,7991,820.51,7941,817
01/21/20211,823.51,845.51,808.51,840.5
01/22/20211,834.51,8471,8131,830
01/25/20211,8341,840.51,769.51,781.5
01/26/20211,785.51,825.51,781.51,810
01/27/20211,7961,804.51,7091,746
01/28/20211,724.51,7671,7121,756
01/29/20211,720.51,7601,710.51,727.5
02/01/20211,739.51,761.51,726.51,758
02/02/20211,770.51,8031,765.51,792
02/03/20211,7981,804.51,7741,774.5
02/04/20211,7791,801.51,7651,778.5
02/05/20211,781.51,7841,7371,753.5
02/08/20211,8021,821.51,7701,797
02/09/20211,791.51,796.51,7741,778.5
02/10/20211,7951,819.51,774.51,784.5
02/11/20211,789.51,8161,7801,814.5
02/12/20211,802.51,8491,7981,840
02/15/20211,8531,8861,850.51,872.5
02/16/20211,8771,887.51,8601,860
02/17/20211,864.51,868.51,826.51,831.5
02/18/20211,8241,8491,783.781,796
02/19/20211,7911,8201,7871,816
02/22/20211,7951,8011,771.51,782.5
02/23/20211,7861,799.51,7481,767
02/24/20211,762.51,8051,762.51,802
02/25/20211,7901,843.51,773.51,800.5
02/26/20211,7661,7701,7181,724.5
03/01/20211,7561,7791,7541,771.5
03/02/20211,784.51,8171,7691,788
03/03/20211,807.51,839.371,800.241,837.5
03/04/20211,8131,8161,779.51,785.5
03/05/20211,767.51,795.51,7531,759
03/08/20211,7641,791.51,7461,785
03/09/20211,779.51,8181,7771,802.5
03/10/20211,8021,818.671,7861,817.5
03/11/20211,8251,8451,8221,830
03/12/20211,8161,850.51,8151,846
03/15/20211,857.51,867.51,8201,833
03/16/20211,8431,853.51,824.51,843.5
03/17/20211,846.51,8541,815.51,818.5
03/18/20211,8261,8551,8231,852
03/19/20211,8321,8551,822.51,846.5
03/22/20211,837.51,852.51,827.51,852
03/23/20211,8461,862.51,820.51,847
03/24/20211,831.51,8791,822.51,871.5
03/25/20211,8661,8801,829.51,868.5
03/26/20211,884.51,9141,8661,911
03/29/20211,911.51,9221,8921,904
03/30/20211,9181,919.51,8871,913
03/31/20211,9081,9081,8501,850
04/01/20211,859.51,8941,854.51,884.5
04/06/20211,9051,9261,895.51,901
04/07/20211,913.51,934.51,9081,927
04/08/20211,900.51,912.51,883.51,898.5
04/09/20211,901.51,9221,8931,907.5
04/12/20211,9061,9061,871.51,894.5
04/13/20211,893.51,905.51,8811,887.5
04/14/20211,8961,8961,8711,872.5
04/15/20211,884.51,9551,8751,942.5
04/16/20211,947.52,017.431,947.51,977.5
04/19/20211,9711,995.51,961.51,969
04/20/20211,9691,9721,943.51,947
04/21/20211,9571,9831,9511,967.5
04/22/20211,979.51,9881,9591,980.5
04/23/20211,9711,9951,9651,991.5
04/26/20211,992.51,9991,971.51,991
04/27/20211,982.51,987.51,958.51,969
04/28/20211,9691,980.51,9611,961.5
04/29/20211,965.51,9941,963.51,983
04/30/20211,973.52,000.41,951.51,965
05/04/20211,980.51,9951,9501,950
05/05/20211,9451,9901,9451,988.5
05/06/20211,9931,995.51,8991,965
05/07/20211,971.51,971.51,946.51,964
05/10/20211,9751,976.51,9281,960
05/11/20211,932.51,9381,871.51,886
05/12/20211,8791,9211,8701,906.5
05/13/20211,887.51,919.51,881.51,917
05/14/20211,9291,965.51,9231,938
05/17/20211,9351,946.451,913.51,936
05/18/20211,951.51,9661,9501,958
05/19/20211,941.51,941.51,894.51,903
05/20/20211,9151,923.51,887.51,923.5
05/21/20211,926.51,926.51,903.51,922.5
05/24/20211,925.51,9331,904.51,920
05/25/20211,9261,940.51,912.51,925.5
05/26/20211,9241,9421,912.161,926
05/27/20211,9211,931.51,9051,916.5
05/28/20211,9181,9241,906.51,906.5
06/01/20211,908.51,9541,9081,923.5
06/02/20211,924.51,959.51,919.51,942
06/03/20211,9501,9581,8931,913.5
06/04/20211,9191,932.51,9011,910.5
06/07/20211,919.51,9291,907.51,910
06/08/20211,9141,939.51,9081,926.5
06/09/20211,9261,928.51,895.51,904
06/10/20211,9131,9281,9061,917
06/11/20211,9171,9421,913.51,932.5
06/14/20211,9431,964.51,930.51,955
06/15/20211,9591,9591,9311,938.5
06/16/20211,9431,9751,942.51,956.5
06/17/20211,936.51,964.51,927.51,935
06/18/20211,928.51,933.51,839.51,844
06/21/20211,821.51,879.51,800.51,875
06/22/20211,880.51,898.51,873.51,892
06/23/20211,9011,912.51,8771,877
06/24/20211,886.51,8951,8701,891.5
06/25/20211,887.51,9101,885.51,897.5
06/28/20211,888.51,898.51,8681,882.5
06/29/20211,882.51,9131,8771,908
06/30/20211,901.51,920.231,8891,901
07/01/20211,918.51,942.681,9111,917
07/02/20211,9311,936.51,910.51,928
07/05/20211,9271,9431,926.51,941
07/06/20211,934.51,9521,929.51,935
07/07/20211,9441,958.51,9421,957
07/08/20211,9491,950.51,9191,935
07/09/20211,943.51,9821,941.51,979
07/12/20211,9761,981.51,951.51,970
07/13/20211,968.51,980.51,959.51,975.5
07/14/20211,9641,977.51,9591,964.5
07/15/20211,959.51,973.051,950.51,950.5
07/16/20211,961.51,973.51,952.51,966.5
07/19/20211,9501,9501,9011,914.5
07/20/20211,925.51,949.51,912.51,937
07/21/20211,950.51,9631,939.51,959.5
07/22/20211,967.51,9871,959.51,964
07/23/20211,9731,995.51,964.51,990
07/26/20211,987.52,0111,9781,992.5
07/27/20211,9862,0081,9712,002
07/28/20212,0072,0171,9922,006
07/29/20212,0092,0151,9922,009
07/30/20211,993.52,0071,9861,996
08/02/20212,0082,0171,993.52,004
08/03/20211,999.52,0131,9892,008
08/04/20212,0162,0242,0022,002
08/05/20211,9622,0881,9622,068
08/06/20212,0662,0682,0062,006
08/09/20212,0082,0161,998.52,012
08/10/20212,0122,0411,9922,033
08/11/20212,0412,0622,0372,059
08/12/20212,0542,0672,0412,049
08/13/20212,0542,064.862,0492,061
08/16/20212,0452,0602,0392,060
08/17/20212,0542,0652,0402,051
08/18/20212,0502,0542,0342,045
08/19/20212,0272,0342,0042,034
08/20/20212,0392,0482,014.862,044
08/23/20212,0522,0602,0342,046
08/24/20212,0592,0632,0392,052
08/25/20212,0462,0582,0412,041
08/26/20212,0172,0221,983.52,012
08/27/20212,0102,0372,0032,030
08/31/20212,0302,0371,9962,005
09/01/20211,9952,0281,973.52,012
09/02/20212,0092,0382,0042,031
09/03/20212,0342,0532,0262,040
09/06/20212,0452,0502,0362,050
09/07/20212,0522,0682,0412,063
09/08/20212,0512,0612,0032,010
09/09/20211,997.52,0181,992.52,005
09/10/20212,0102,0241,990.52,011
09/13/20212,0182,0251,9741,980
09/14/20211,976.51,981.51,9391,951.5
09/15/20211,9511,972.51,944.51,950
09/16/20211,956.51,980.51,952.51,971
09/17/20211,9821,9821,901.51,903.5
09/20/20211,877.51,891.51,8351,840.5
09/21/20211,8501,862.51,840.51,854.5
09/22/20211,873.51,884.481,8631,880.5
09/23/20211,890.51,902.581,877.51,880
09/24/20211,8701,872.31,849.51,864.5
09/27/20211,8791,881.51,821.51,830
09/28/20211,8281,8431,811.51,817
09/29/20211,8241,838.51,7761,814.5
09/30/20211,8201,837.51,803.51,829.5
10/01/20211,8101,824.51,7971,811.5
10/04/20211,806.51,8331,7971,807
10/05/20211,8101,8221,803.51,812
10/06/20211,804.51,804.51,7761,788
10/07/20211,8351,839.51,796.51,810.5
10/08/20211,809.51,8141,7701,770.5
10/11/20211,767.51,796.51,7561,768
10/12/20211,754.51,7751,742.51,755
10/13/20211,7481,7701,745.51,767
10/14/20211,7781,807.51,768.51,795
10/15/20211,7971,814.51,774.51,776
10/18/20211,770.51,780.51,7571,770.5
10/19/20211,7641,7881,7571,774.5
10/20/20211,7671,792.51,763.351,790.5
10/21/20211,781.51,786.51,7661,768
10/22/20211,769.51,8101,767.51,800
10/25/20211,801.51,807.51,772.51,787.5
10/26/20211,7931,835.51,786.51,808.5
10/27/20211,802.51,823.51,802.51,815.5
10/28/20211,8111,8391,8091,833.5
10/29/20211,828.51,8351,8121,825
11/01/20211,8391,845.51,8281,838.5
11/02/20211,8341,839.51,812.51,815
11/03/20211,8151,822.51,8001,820
11/04/20211,829.51,841.51,810.51,827.5
11/05/20211,8241,8481,8181,827
11/08/20211,828.241,8411,8171,835.5
11/09/20211,8401,842.51,8221,825
11/10/20211,8361,8461,817.51,837
11/11/20211,831.51,870.51,8261,870.5
11/12/20211,871.51,872.51,8481,865
11/15/20211,8621,8661,839.51,848.5
11/16/20211,844.51,8561,8151,843
11/17/20211,8361,842.51,8251,829
11/18/20211,8291,838.51,821.51,828
11/19/20211,8401,8401,809.51,825
11/22/20211,842.51,842.51,8051,815.5
11/23/20211,8001,822.51,790.51,803
11/24/20211,8051,8261,7881,797.5
11/25/20211,8081,8211,792.51,816.5
11/26/20211,7611,7811,736.51,746.5
11/29/20211,759.51,7661,737.51,748
11/30/20211,7381,7461,7091,719.5
12/01/20211,733.51,7941,733.51,791.5
12/02/20211,7851,802.51,7811,799.5
12/03/20211,7971,8061,7731,785
12/06/20211,796.51,840.51,790.951,829
12/07/20211,8421,867.51,829.51,858.5
12/08/20211,858.51,867.51,8431,843
12/09/20211,859.51,863.51,8351,840
12/10/20211,829.51,844.51,8221,830.5
12/13/20211,828.51,840.51,8081,808
12/14/20211,823.51,824.51,7731,773
12/15/20211,7801,790.51,7641,768.5
12/16/20211,8121,812.51,768.51,795
12/17/20211,7891,830.51,7891,816.5
12/20/20211,776.51,797.51,757.51,765
12/21/20211,779.51,798.51,7721,782
12/22/20211,788.51,801.51,777.51,801.5
12/23/20211,810.51,8171,796.51,811.5
12/24/20211,8111,813.51,800.51,813.5
12/29/20211,8221,845.51,820.791,839
12/30/20211,836.51,8471,832.51,833.5
12/31/20211,822.51,837.51,822.51,826