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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,545.36
CLOSE 1,543.534

Low

LOW 1,233.5

High

HIGH 1,953
DATEOPENHIGHLOWCLOSE
01/04/20221,8691,8691,842.51,854
01/05/20221,862.51,880.51,8591,869
01/06/20221,8401,874.51,8401,854.5
01/07/20221,8511,889.51,8511,889
01/10/20221,889.51,8921,8571,869
01/11/20221,8801,8891,8531,859.5
01/12/20221,864.51,892.51,8601,892
01/13/20221,8931,9201,8931,908.5
01/14/20221,8971,906.51,868.51,875.5
01/17/20221,8831,8931,8811,883.5
01/18/20221,8741,8801,8341,843
01/19/20221,816.51,8811,816.51,878.5
01/20/20221,882.51,900.51,8771,897
01/21/20221,870.51,892.51,8441,864.5
01/24/20221,856.51,864.51,7651,765
01/25/20221,7971,8061,774.131,786
01/26/20221,808.51,8331,8081,814.5
01/27/20221,7891,852.51,7891,848.5
01/28/20221,8301,8631,811.51,824.5
01/31/20221,847.51,856.51,8351,839
02/01/20221,850.51,888.51,850.51,869.5
02/02/20221,8821,8981,874.51,881.5
02/03/20221,8701,8961,852.51,853
02/04/20221,863.51,8761,845.51,854.5
02/07/20221,8651,8721,8451,845
02/08/20221,8491,862.51,835.51,856.5
02/09/20221,9061,9531,899.51,921.5
02/10/20221,936.51,950.51,917.51,950.5
02/11/20221,9181,9331,9091,909
02/14/20221,881.51,902.51,842.51,864.5
02/15/20221,8621,912.51,8621,904
02/16/20221,9121,926.51,8971,914
02/17/20221,9381,9531,900.51,909
02/18/20221,9131,9431,900.51,924
02/21/20221,940.51,9531,9111,912.5
02/22/20221,8581,9201,8521,898.5
02/23/20221,911.51,935.51,900.51,908.5
02/24/20221,805.51,844.51,6841,684
02/25/20221,728.51,7921,708.51,786.5
02/28/20221,7201,739.51,5621,571.5
03/01/20221,6011,619.51,4651,468
03/02/20221,453.51,5531,4271,520
03/03/20221,5211,5211,4281,443
03/04/20221,4061,4261,3311,347.5
03/07/20221,271.51,373.51,233.51,309
03/08/20221,2801,366.51,245.51,318
03/09/20221,3561,441.51,352.51,408.5
03/10/20221,428.51,431.51,381.51,402.5
03/11/20221,412.51,4451,3751,407.5
03/14/20221,431.51,482.51,427.51,466.5
03/15/20221,4501,4781,414.51,427
03/16/20221,458.51,5291,454.51,527
03/17/20221,5391,560.51,5111,535.5
03/18/20221,5431,560.51,4971,557.5
03/21/20221,5561,5651,537.51,542.5
03/22/20221,5321,5661,5321,551
03/23/20221,5621,572.51,501.51,501.5
03/24/20221,513.51,526.61,4871,511.5
03/25/20221,521.51,5271,4891,501
03/28/20221,5211,536.51,507.51,523.5
03/29/20221,5481,6111,532.51,574.5
03/30/20221,570.51,5891,503.731,533
03/31/20221,542.51,555.51,491.51,491.5
04/01/20221,507.51,5271,504.51,504.5
04/04/20221,5151,5181,485.51,510
04/05/20221,508.51,5381,498.51,505
04/06/20221,5061,5161,456.51,460.5
04/07/20221,430.51,454.51,409.51,426
04/08/20221,4191,4311,3951,413
04/11/20221,406.51,4661,401.51,425
04/12/20221,4061,435.51,3971,427
04/13/20221,420.51,4361,4081,431
04/14/20221,4371,4481,411.51,435.5
04/19/20221,434.51,4571,4251,443
04/20/20221,445.51,482.51,4381,472
04/21/20221,477.51,533.51,461.51,506.5
04/22/20221,486.51,520.261,479.51,508.5
04/25/20221,4701,512.51,4701,485.5
04/26/20221,5041,5051,4531,453
04/27/20221,4311,4691,4161,449
04/28/20221,470.51,487.251,4471,461
04/29/20221,4721,5311,4711,510
05/03/20221,5181,5401,4901,513
05/04/20221,5171,5201,4861,502
05/05/20221,6011,6321,5651,566.5
05/06/20221,5601,604.51,548.51,586
05/09/20221,5871,613.51,547.51,562
05/10/20221,5891,6161,5761,583
05/11/20221,5851,599.51,562.51,565.5
05/12/20221,5311,561.51,516.51,552.5
05/13/20221,565.51,568.51,5321,563.5
05/16/20221,552.51,5611,5311,535.5
05/17/20221,5491,586.51,5401,561.5
05/18/20221,566.51,5831,511.51,511.5
05/19/20221,5001,5041,4501,475.5
05/20/20221,4871,505.51,469.51,477
05/23/20221,5001,5051,4631,501.5
05/24/20221,5551,5681,4931,498
05/25/20221,547.51,547.51,503.51,521
05/26/20221,5191,541.51,510.51,540.5
05/27/20221,543.51,560.51,5331,560.5
05/30/20221,563.51,5761,553.51,567
05/31/20221,560.51,562.51,5331,538.5
06/01/20221,564.51,565.51,526.51,532
06/06/20221,5621,571.51,535.51,560.5
06/07/20221,5561,5651,528.51,555.5
06/08/20221,557.51,557.51,531.51,541.5
06/09/20221,526.51,5531,510.51,516.5
06/10/20221,5041,5091,4631,467
06/13/20221,447.51,459.51,426.51,441
06/14/20221,460.51,462.51,4101,423.5
06/15/20221,4431,4751,437.51,464.5
06/16/20221,4561,4561,4081,412.5
06/17/20221,411.51,444.51,395.51,430
06/20/20221,4281,464.51,4281,460.5
06/21/20221,468.51,500.331,465.751,481.5
06/22/20221,4621,470.51,4441,459.5
06/23/20221,450.51,4591,411.51,424.5
06/24/20221,4331,4791,4281,476.5
06/27/20221,4831,5091,473.51,493
06/28/20221,5021,522.51,499.51,517
06/29/20221,497.51,5241,494.51,513
06/30/20221,4811,483.51,4281,455
07/01/20221,442.51,4801,4381,455.5
07/04/20221,465.51,488.51,465.51,479.5
07/05/20221,490.51,4941,394.51,401
07/06/20221,419.51,458.51,4191,441.5
07/07/20221,455.51,479.51,4511,469.5
07/08/20221,471.51,481.51,427.51,480
07/11/20221,4441,4681,4411,465
07/12/20221,4631,492.51,4521,489.5
07/13/20221,491.51,491.51,420.51,427
07/14/20221,421.51,4371,4011,427
07/15/20221,428.51,463.51,4091,440.5
07/18/20221,4581,4871,4581,468
07/19/20221,4511,5061,446.51,494
07/20/20221,5021,515.51,471.51,487
07/21/20221,485.51,5141,4751,497.5
07/22/20221,4971,4971,416.51,416.5
07/25/20221,4111,4481,378.51,437
07/26/20221,432.51,448.51,416.51,416.5
07/27/20221,4251,4891,4251,483
07/28/20221,4831,5321,4831,532
07/29/20221,5331,560.111,527.51,549.5
08/01/20221,5491,5781,543.51,563
08/02/20221,5531,5991,547.51,576.5
08/03/20221,571.51,6201,5661,610
08/04/20221,5301,570.51,478.51,529
08/05/20221,5261,537.51,460.51,479.5
08/08/20221,485.51,5191,478.51,516
08/09/20221,5171,5171,4701,477
08/10/20221,4751,5511,4751,549.5
08/11/20221,5541,5581,529.51,533
08/12/20221,537.51,7191,5341,705
08/15/20221,712.51,712.51,667.51,674
08/16/20221,682.51,6861,627.51,627.5
08/17/20221,634.51,641.871,5671,575.5
08/18/20221,569.51,5881,559.51,572.5
08/19/20221,5561,5811,5561,570
08/22/20221,564.51,5681,5201,536.5
08/23/20221,531.51,563.51,5101,517.5
08/24/20221,5151,527.51,492.51,511.5
08/25/20221,506.51,509.51,4531,454.5
08/26/20221,4711,4831,452.51,460
08/30/20221,453.51,4891,453.51,461
08/31/20221,465.51,4891,4621,466
09/01/20221,4531,481.51,428.51,434
09/02/20221,437.51,470.51,4281,467
09/05/20221,4351,455.51,4141,437
09/06/20221,4331,4801,4331,468
09/07/20221,449.51,4661,433.51,460
09/08/20221,4641,4741,4351,446
09/09/20221,4561,4801,4511,467.5
09/12/20221,483.51,5251,4701,512.5
09/13/20221,5301,530.51,4931,493
09/14/20221,4831,490.51,4411,450.5
09/15/20221,457.51,485.51,457.51,473.5
09/16/20221,4551,4671,4361,450.5
09/20/20221,464.51,479.51,4111,411
09/21/20221,4091,425.51,400.691,416
09/22/20221,405.51,4231,397.51,401.5
09/23/20221,389.51,409.51,357.51,376
09/26/20221,380.51,3881,358.51,378.5
09/27/20221,388.51,4121,3801,395
09/28/20221,3861,4061,3551,404
09/29/20221,3911,398.51,336.421,355.5
09/30/20221,3531,4031,348.51,394
10/03/20221,377.51,4061,367.51,393
10/04/20221,411.51,422.51,4001,417
10/05/20221,4081,4151,359.51,381
10/06/20221,3901,395.51,3671,381.5
10/07/20221,3761,3891,3401,353.5
10/10/20221,3451,4351,3451,410
10/11/20221,4031,4031,375.51,375.5
10/12/20221,3831,3901,3661,370
10/13/20221,3911,3941,3371,376
10/14/20221,385.51,417.51,372.51,403.5
10/17/20221,404.51,443.51,382.51,425
10/18/20221,433.51,465.51,4241,448
10/19/20221,4491,460.51,4351,441.5
10/20/20221,4391,459.51,4311,457.5
10/21/20221,4411,4691,432.51,463
10/24/20221,4741,4991,4471,487
10/25/20221,4971,5041,4651,504
10/26/20221,5021,523.51,4921,514
10/27/20221,5101,522.51,491.51,510.5
10/28/20221,4951,4951,471.51,485
10/31/20221,484.51,4951,462.51,462.5
11/01/20221,4701,5031,4671,479
11/02/20221,4831,483.51,440.51,459
11/03/20221,4381,4601,4251,458
11/04/20221,470.51,5131,4631,507
11/07/20221,501.51,5431,499.181,536
11/08/20221,526.51,5431,518.51,540.5
11/09/20221,532.51,551.51,525.51,550
11/10/20221,5341,599.51,528.51,593.5
11/11/20221,578.51,6041,562.51,582
11/14/20221,5911,5981,5711,571.5
11/15/20221,585.51,5871,550.51,568.5
11/16/20221,5701,5791,552.51,562.5
11/17/20221,563.51,573.51,5261,544
11/18/20221,5551,579.51,553.51,575
11/21/20221,567.51,568.51,541.51,552.5
11/22/20221,552.51,570.51,547.51,562.5
11/23/20221,5671,5721,5551,566.5
11/24/20221,5721,580.51,558.51,559.5
11/25/20221,561.51,571.51,550.51,571.5
11/28/20221,560.51,564.51,5511,551
11/29/20221,560.51,566.51,541.51,556
11/30/20221,5771,579.51,540.51,543
12/01/20221,5451,5711,529.51,543
12/02/20221,5431,571.51,532.51,557.5
12/05/20221,549.51,5601,539.51,541
12/06/20221,494.51,494.51,4561,468
12/07/20221,455.51,4961,455.51,476.5
12/08/20221,4831,4941,456.51,462
12/09/20221,475.51,501.51,4711,487.5
12/12/20221,493.51,4971,445.491,452
12/13/20221,460.51,487.51,4571,468
12/14/20221,464.51,4751,456.51,468.5
12/15/20221,4551,4701,429.51,437
12/16/20221,438.51,4421,4091,418
12/19/20221,420.51,4331,3861,409.5
12/20/20221,4021,4051,386.51,391
12/21/20221,3961,4251,3901,425
12/22/20221,425.51,4321,412.51,415.5
12/23/20221,4201,4281,413.51,418
12/28/20221,4351,4371,414.51,418.5
12/29/20221,440.51,440.51,411.51,423
12/30/20221,4161,423.51,4091,409.5