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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,350.1853
CLOSE 1,351.1813

Low

LOW 1,173.59

High

HIGH 1,601
DATEOPENHIGHLOWCLOSE
01/03/20231,4141,4321,411.51,417.5
01/04/20231,4251,4571,422.51,447.5
01/05/20231,445.51,472.51,4381,459
01/06/20231,472.51,4981,470.51,490
01/09/20231,499.51,505.51,4801,495
01/10/20231,486.51,489.51,4591,472
01/11/20231,469.51,4771,455.51,472
01/12/20231,4751,509.51,470.851,507
01/13/20231,5031,5061,4781,489.5
01/16/20231,492.51,512.51,4861,505.5
01/17/20231,5011,5111,485.51,499.5
01/18/20231,5021,507.51,4921,501
01/19/20231,491.51,5021,469.591,482
01/20/20231,4921,5011,4741,483.5
01/23/20231,480.51,5021,479.51,497.5
01/24/20231,5001,5161,489.271,512.5
01/25/20231,5111,5261,4951,508
01/26/20231,517.51,543.51,5091,534
01/27/20231,544.51,550.51,5251,532.5
01/30/20231,524.51,5451,520.51,540.5
01/31/20231,531.51,531.51,500.51,523
02/01/20231,5301,5731,5301,546
02/02/20231,554.51,587.51,5521,584.5
02/03/20231,5821,6011,5701,601
02/06/20231,5861,596.51,573.51,581.5
02/07/20231,576.51,5841,551.51,556
02/08/20231,557.51,5631,517.51,520.5
02/09/20231,531.51,531.51,5021,502
02/10/20231,5011,506.51,454.51,457.5
02/13/20231,4631,480.51,4611,477
02/14/20231,479.51,5021,476.51,479
02/15/20231,4821,4931,473.51,486.5
02/16/20231,493.51,503.51,476.51,489.5
02/17/20231,4781,5011,471.51,494.5
02/20/20231,5021,5021,474.51,478
02/21/20231,473.51,482.51,460.51,465.5
02/22/20231,455.51,480.51,443.51,477.5
02/23/20231,4331,4331,365.11,406.5
02/24/20231,406.51,442.51,398.51,407.5
02/27/20231,4111,4231,4071,417
02/28/20231,384.51,408.51,3801,396.5
03/01/20231,4051,4381,3981,426
03/02/20231,4131,4301,4071,416.5
03/03/20231,4211,430.51,4141,420.5
03/06/20231,4181,4181,3881,398
03/07/20231,3931,4041,3761,383.5
03/08/20231,3751,4061,369.771,400.5
03/09/20231,3991,3991,3581,364
03/10/20231,341.51,3531,3261,334.5
03/13/20231,344.51,344.51,3011,318.5
03/14/20231,301.51,3331,301.51,333
03/15/20231,330.51,3331,2831,287
03/16/20231,305.51,306.51,2811,302
03/17/20231,309.51,3221,2651,266
03/20/20231,255.51,307.51,244.51,299
03/21/20231,3091,3241,306.51,314.5
03/22/20231,3131,314.51,293.51,308
03/23/20231,308.51,314.131,285.51,301
03/24/20231,297.51,3001,2681,289
03/27/20231,302.51,302.51,2851,295
03/28/20231,305.51,3191,298.51,309.5
03/29/20231,3071,311.51,2921,304.5
03/30/20231,2661,288.51,2621,283.5
03/31/20231,2861,287.51,2721,282
04/03/20231,2901,2951,2781,290
04/04/20231,299.51,3101,288.51,290
04/05/20231,293.51,293.51,2601,268
04/06/20231,2761,2891,2681,289
04/11/20231,3041,313.51,294.51,303
04/12/20231,300.51,3081,2931,302.5
04/13/20231,305.51,3121,2891,297
04/14/20231,3061,310.51,2901,292.5
04/17/20231,3021,313.51,2971,309.5
04/18/20231,3081,3111,293.51,296.5
04/19/20231,3051,315.51,288.51,309
04/20/20231,3021,3021,2581,281
04/21/20231,2831,285.51,2661,281
04/24/20231,2811,286.111,270.51,281.5
04/25/20231,2781,279.51,2581,259
04/26/20231,2601,261.51,2371,258
04/27/20231,258.51,2671,240.51,242
04/28/20231,2451,265.51,2451,265
05/02/20231,2661,2781,2611,264.5
05/03/20231,2701,275.51,2611,264.5
05/04/20231,243.51,2761,240.51,261
05/05/20231,2661,284.51,2641,282
05/09/20231,294.51,3001,278.51,285.5
05/10/20231,2881,288.51,2721,285.5
05/11/20231,2841,299.51,2831,298.5
05/12/20231,299.51,3011,2751,281
05/15/20231,2911,308.51,283.51,297
05/16/20231,2921,327.51,2891,301.5
05/17/20231,298.51,303.51,264.51,267.5
05/18/20231,2811,2921,273.51,277
05/19/20231,280.51,2921,280.51,285.5
05/22/20231,2901,293.51,282.51,290
05/23/20231,3031,3161,294.51,308
05/24/20231,298.51,3021,2851,292.5
05/25/20231,2911,2931,2691,269
05/26/20231,278.51,288.51,271.831,282.5
05/30/20231,289.51,295.51,276.51,276.5
05/31/20231,267.51,2721,241.51,245
06/01/20231,2451,2611,242.51,252
06/02/20231,262.51,2961,2601,291
06/05/20231,3001,3031,2471,259.5
06/06/20231,2571,277.51,252.51,271
06/07/20231,267.51,2681,251.51,257.5
06/08/20231,258.51,270.51,256.51,258
06/09/20231,255.51,2561,241.51,243
06/12/20231,251.51,251.51,241.51,244.5
06/13/20231,2521,2571,2451,245
06/14/20231,257.51,2761,2471,262
06/15/20231,263.51,2721,240.51,270
06/16/20231,2671,276.51,2581,261
06/19/20231,2591,261.51,248.51,248.5
06/20/20231,2451,2521,234.731,239
06/21/20231,232.51,234.51,1951,198
06/22/20231,1901,2011,1791,180
06/23/20231,1801,1931,1741,185
06/26/20231,1871,195.51,173.591,192.5
06/27/20231,1921,200.51,1771,192.5
06/28/20231,1851,2091,1851,199.5
06/29/20231,1971,2041,1871,194
06/30/20231,202.51,211.51,197.281,199
07/03/20231,2081,2301,202.931,223.5
07/04/20231,2231,2421,217.51,237.5
07/05/20231,2311,2421,217.51,225
07/06/20231,220.51,240.51,201.51,207
07/07/20231,1901,2161,1901,214.5
07/10/20231,210.51,219.51,209.51,210
07/11/20231,222.51,227.51,2151,222.5
07/12/20231,2241,258.51,2211,258.5
07/13/20231,2611,276.51,257.51,269
07/14/20231,2641,2951,2641,292.5
07/17/20231,286.51,293.51,274.51,276
07/18/20231,276.51,3121,275.51,304.5
07/19/20231,3101,335.561,3091,322.5
07/20/20231,322.51,344.51,3161,330.5
07/21/20231,3281,3291,2961,301.5
07/24/20231,2941,312.51,2941,305.5
07/25/20231,3061,336.51,302.51,336.5
07/26/20231,3351,342.51,324.51,340
07/27/20231,3481,375.51,346.51,363.5
07/28/20231,357.51,367.51,3491,365
07/31/20231,358.51,3751,3561,365.5
08/01/20231,3621,366.51,348.711,356
08/02/20231,3391,342.51,3151,335.5
08/03/20231,3031,3121,232.941,245.5
08/04/20231,2271,314.51,2271,313.5
08/07/20231,3041,3211,296.51,312.5
08/08/20231,300.51,307.51,2871,295.5
08/09/20231,304.51,310.51,290.51,293
08/10/20231,296.51,300.51,2881,299.5
08/11/20231,289.51,2971,2851,289.5
08/14/20231,289.51,299.51,2871,289
08/15/20231,289.51,2931,2691,273.5
08/16/20231,273.51,289.51,2721,278.5
08/17/20231,270.51,2871,269.51,271
08/18/20231,267.51,274.51,2531,260.5
08/21/20231,2561,272.51,2561,266.5
08/22/20231,265.51,2861,259.51,277
08/23/20231,2801,2921,273.51,280
08/24/20231,288.51,288.51,253.51,257
08/25/20231,259.51,2791,257.51,267
08/29/20231,2831,308.581,2831,308.5
08/30/20231,3121,328.51,3111,317
08/31/20231,316.51,3311,3141,314
09/01/20231,3171,324.51,307.51,313.5
09/04/20231,3221,325.51,306.51,307.5
09/05/20231,2981,310.51,294.51,298.5
09/06/20231,2891,301.51,2831,296
09/07/20231,289.51,331.51,289.51,308
09/08/20231,309.51,311.51,2851,291.5
09/11/20231,2911,3131,2911,305
09/12/20231,310.51,318.51,2841,286
09/13/20231,287.51,306.771,281.51,302
09/14/20231,305.51,3271,299.51,319
09/15/20231,329.51,342.51,319.51,337
09/18/20231,348.51,4081,346.51,380.5
09/19/20231,382.51,395.51,370.51,374.5
09/20/20231,3791,383.51,356.51,373
09/21/20231,3661,3821,3611,365
09/22/20231,3531,3701,3471,366
09/25/20231,370.51,370.51,342.51,354
09/26/20231,347.51,375.51,346.091,364
09/27/20231,3651,367.51,349.51,354
09/28/20231,359.51,365.51,339.51,364.5
09/29/20231,3661,387.51,3641,372.5
10/02/20231,3701,3841,328.51,359
10/03/20231,349.51,3651,331.51,332
10/04/20231,323.51,3631,3231,350
10/05/20231,3601,3701,347.51,356.5
10/06/20231,3631,3771,356.51,371
10/09/20231,3671,3851,358.51,364
10/10/20231,379.51,4061,3541,390.5
10/11/20231,3961,4061,3921,394
10/12/20231,4051,4211,3861,399.5
10/13/20231,3861,406.51,379.51,381
10/16/20231,3901,395.51,374.51,376
10/17/20231,373.51,3821,364.51,373.5
10/18/20231,370.51,3761,3321,333
10/19/20231,3131,320.661,231.51,252
10/20/20231,245.51,276.51,2241,263.5
10/23/20231,267.51,267.51,2421,248
10/24/20231,2451,2731,2421,272
10/25/20231,2411,2801,240.51,274
10/26/20231,260.51,2831,2461,279
10/27/20231,2821,308.51,2761,308.5
10/30/20231,312.51,3201,3051,315.5
10/31/20231,3231,3391,317.51,329
11/01/20231,346.51,3521,327.51,333
11/02/20231,344.51,368.51,340.51,349
11/03/20231,354.51,354.51,341.51,353.5
11/06/20231,355.51,3611,339.51,351.5
11/07/20231,354.51,3641,3431,351.5
11/08/20231,3461,3551,336.51,351
11/09/20231,3491,386.51,3491,386.5
11/10/20231,376.51,384.51,3591,382.5
11/13/20231,3901,4001,3811,400
11/14/20231,403.51,4111,376.51,406.5
11/15/20231,414.51,440.51,414.51,434.5
11/16/20231,429.51,436.51,382.51,386.5
11/17/20231,3751,410.51,3751,391
11/20/20231,393.51,400.51,3791,382
11/21/20231,3821,391.51,366.51,367.5
11/22/20231,3711,375.51,3551,366.5
11/23/20231,368.51,3741,3481,356.5
11/24/20231,3491,3611,343.51,361
11/27/20231,3551,366.51,3461,353
11/28/20231,3511,3811,3461,381
11/29/20231,3781,402.51,375.51,400
11/30/20231,3831,410.51,3791,407
12/01/20231,408.51,4431,403.51,443
12/04/20231,437.51,4521,427.51,435.5
12/05/20231,444.51,444.51,4241,438.5
12/06/20231,4531,471.51,429.51,469.5
12/07/20231,4531,509.51,4451,485.5
12/08/20231,480.51,494.51,4561,463
12/11/20231,458.51,482.51,4541,474.5
12/12/20231,4811,4841,450.51,466.5
12/13/20231,457.51,481.181,457.51,472
12/14/20231,499.51,529.51,4991,512.5
12/15/20231,5181,541.51,513.51,534.5
12/18/20231,5031,5441,493.51,506
12/19/20231,497.51,528.51,4911,528.5
12/20/20231,5191,557.51,5191,539.5
12/21/20231,5301,544.51,521.51,535
12/22/20231,532.51,539.51,523.51,528
12/27/20231,541.51,5511,5191,549.5
12/28/20231,555.51,563.51,5371,551
12/29/20231,5461,5501,537.51,537.5