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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,409.0221
CLOSE 1,407.4391

Low

LOW 1,134.5

High

HIGH 1,618
DATEOPENHIGHLOWCLOSE
01/02/20241,550.51,5561,5321,533.5
01/03/20241,5311,5371,5091,525
01/04/20241,5241,5381,5231,537.5
01/05/20241,516.51,518.51,484.41,499.5
01/08/20241,5001,512.51,495.51,512.5
01/09/20241,5151,5161,499.831,501
01/10/20241,4921,4921,4701,474
01/11/20241,478.51,4791,4331,433
01/12/20241,446.51,4511,4341,444
01/15/20241,4441,455.51,4401,445.5
01/16/20241,4401,446.51,430.51,444
01/17/20241,423.51,430.51,411.51,421.5
01/18/20241,433.51,433.51,412.51,415
01/19/20241,4241,4301,409.51,411.5
01/22/20241,4191,4191,3901,411.5
01/23/20241,421.51,4341,416.51,429
01/24/20241,437.51,443.51,4231,429.5
01/25/20241,4291,4631,4251,460
01/26/20241,4601,4941,448.181,492.5
01/29/20241,484.61,4881,454.61,471.8
01/30/20241,4801,4801,416.41,424.4
01/31/20241,450.41,450.41,4101,414
02/01/20241,4081,4291,3991,401
02/02/20241,4041,406.51,357.51,367.5
02/05/20241,368.51,3771,3601,364
02/06/20241,3711,3791,3651,373
02/07/20241,370.51,388.51,365.51,381
02/08/20241,384.51,421.621,315.51,336
02/09/20241,337.51,3461,3311,344
02/12/20241,3421,481.351,325.681,360.5
02/13/20241,358.51,3671,3421,346
02/14/20241,3401,3621,3401,352.5
02/15/20241,3601,3871,358.251,373
02/16/20241,386.51,3921,367.51,375
02/19/20241,374.51,379.51,3661,379.5
02/20/20241,3751,390.51,3641,382.5
02/21/20241,3871,3881,3701,385.5
02/22/20241,393.51,422.51,393.51,410.5
02/23/20241,417.51,427.51,4141,425.5
02/26/20241,4261,4291,4011,401
02/27/20241,4001,4091,376.51,403
02/28/20241,4001,416.51,3981,410
02/29/20241,407.51,4281,396.51,408.5
03/01/20241,404.51,415.51,395.51,412
03/04/20241,388.51,399.51,364.51,384
03/05/20241,3811,387.51,370.51,385
03/06/20241,3811,4061,379.51,384
03/07/20241,3761,398.51,3671,380
03/08/20241,3411,3751,3171,348.5
03/11/20241,355.51,362.51,324.51,349.5
03/12/20241,356.51,356.51,3281,329
03/13/20241,332.51,3351,311.51,318
03/14/20241,3111,332.51,3051,311.5
03/15/20241,323.51,344.51,320.51,332
03/18/20241,3321,3391,3181,319.5
03/19/20241,3131,3351,3041,333.5
03/20/20241,336.51,3431,3281,338.5
03/21/20241,359.51,370.51,351.51,366.5
03/22/20241,361.51,3661,357.51,363.5
03/25/20241,3621,3701,352.51,370
03/26/20241,364.51,3981,3601,395
03/27/20241,4101,4291,390.51,398.5
03/28/20241,393.51,406.51,3861,395.5
04/02/20241,407.51,408.51,368.51,372.5
04/03/20241,376.51,3841,366.51,373.5
04/04/20241,3401,431.51,328.891,420.5
04/05/20241,4071,418.51,389.951,398.5
04/08/20241,3951,417.51,3881,416.5
04/09/20241,416.51,4281,409.51,424
04/10/20241,430.51,4331,4091,423
04/11/20241,4241,435.51,4171,418
04/12/20241,4281,429.51,4001,411
04/15/20241,4111,4201,403.51,403.5
04/16/20241,4051,4221,3691,376.5
04/17/20241,3721,385.111,3541,363.5
04/18/20241,3721,376.51,3561,376.5
04/19/20241,368.51,536.51,356.51,504.5
04/22/20241,5081,5281,494.51,526.5
04/23/20241,514.51,525.51,496.51,500
04/24/20241,5041,516.51,492.51,516.5
04/25/20241,5171,520.51,4821,492.5
04/26/20241,4991,5161,4891,508.5
04/29/20241,5091,5331,5091,533
04/30/20241,539.51,556.51,5191,519
05/02/20241,513.51,5551,513.51,554
05/03/20241,5691,578.51,524.51,563.5
05/07/20241,5801,6181,5151,563
05/08/20241,5701,5921,548.51,569
05/09/20241,570.51,596.51,566.51,586
05/10/20241,592.51,592.51,573.51,575.5
05/13/20241,5741,5851,5651,579.5
05/14/20241,578.51,617.51,5721,592.5
05/15/20241,6011,608.51,582.51,599
05/16/20241,599.51,6011,585.51,601
05/17/20241,6001,602.51,5881,591.5
05/20/20241,597.51,611.51,5921,604
05/21/20241,598.51,6051,580.761,587.5
05/22/20241,5781,589.51,574.741,584.5
05/23/20241,5871,587.51,569.51,575
05/24/20241,5911,6131,5821,589
05/28/20241,596.51,6021,5791,598
05/29/20241,596.51,6021,5541,554
05/30/20241,537.51,5621,5311,561.5
05/31/20241,5591,573.51,548.51,561
06/03/20241,5691,5761,5451,550.5
06/04/20241,5511,556.51,5401,546
06/05/20241,5461,554.51,5051,523.5
06/06/20241,524.51,5271,509.51,514.5
06/07/20241,515.51,5181,490.51,504.5
06/10/20241,493.51,5141,484.51,490
06/11/20241,499.51,5041,468.51,478.5
06/12/20241,4931,4931,463.51,469.5
06/13/20241,469.51,478.241,459.51,471
06/14/20241,4751,476.51,454.51,463
06/17/20241,4701,472.51,454.51,460
06/18/20241,4721,4781,461.51,473.5
06/19/20241,471.51,4941,4711,477
06/20/20241,4771,5051,4681,502
06/21/20241,4971,511.51,4751,498.5
06/24/20241,481.51,5071,4761,505
06/25/20241,508.51,512.51,486.51,495
06/26/20241,5021,5021,4701,478
06/27/20241,510.51,5501,4691,531
06/28/20241,5221,5421,518.51,518.5
07/01/20241,526.51,5421,5091,526.5
07/02/20241,518.51,5241,4931,500
07/03/20241,5101,542.51,499.51,542.5
07/04/20241,5441,5511,529.51,548.5
07/05/20241,5631,5631,522.51,528
07/08/20241,5251,542.51,516.51,537
07/09/20241,542.51,543.51,522.51,532
07/10/20241,528.51,553.51,5171,553.5
07/11/20241,5621,5771,5441,570
07/12/20241,5731,5931,560.51,586
07/15/20241,577.51,5811,5521,573
07/16/20241,563.51,597.51,5571,597.5
07/17/20241,591.51,604.51,5681,575
07/18/20241,583.51,5971,575.51,577.5
07/19/20241,570.51,5751,561.51,567.5
07/22/20241,5741,5841,572.51,582.5
07/23/20241,572.51,587.51,5631,573.5
07/24/20241,558.51,5671,548.51,554
07/25/20241,543.51,5511,5271,549
07/26/20241,5421,548.51,527.51,545.5
07/29/20241,5551,5641,544.51,544.5
07/30/20241,5411,5441,5211,521
07/31/20241,5321,544.821,520.51,520.5
08/01/20241,5301,573.51,5221,541.5
08/02/20241,506.51,5241,4441,456
08/05/20241,429.51,429.51,376.51,404.5
08/06/20241,413.51,4351,401.51,435
08/07/20241,4641,468.51,443.51,451.5
08/08/20241,446.51,446.51,4151,441.5
08/09/20241,4441,464.51,4271,429
08/12/20241,4341,438.51,4231,423
08/13/20241,4481,449.51,4201,425.5
08/14/20241,434.51,4461,431.441,439
08/15/20241,443.51,474.51,4371,465
08/16/20241,4671,468.51,4581,464.5
08/19/20241,4621,4811,458.51,479
08/20/20241,477.51,4821,4571,465.5
08/21/20241,467.51,4801,461.51,473
08/22/20241,4501,497.51,436.51,448.5
08/23/20241,4501,4641,447.51,458
08/27/20241,461.51,4711,4571,467
08/28/20241,467.51,478.51,4621,465
08/29/20241,4711,482.51,4641,475.5
08/30/20241,478.51,4851,471.871,472
09/02/20241,4821,4891,4641,487
09/03/20241,4851,4881,444.51,455
09/04/20241,435.51,4421,429.51,437.5
09/05/20241,434.51,4501,4301,442.5
09/06/20241,440.51,443.51,4161,416
09/09/20241,424.51,4391,4211,436
09/10/20241,4061,4421,4061,426.5
09/11/20241,435.51,435.51,4011,401
09/12/20241,420.51,429.51,403.51,405.5
09/13/20241,4131,423.51,405.51,417.5
09/16/20241,415.51,415.51,3921,402.5
09/17/20241,4241,4451,416.51,442.5
09/18/20241,447.51,4481,4281,431
09/19/20241,4461,4611,4391,446.5
09/20/20241,437.51,444.51,387.891,399
09/23/20241,3841,4021,3841,388.5
09/24/20241,397.51,405.51,3881,390
09/25/20241,3771,4091,3771,400
09/26/20241,414.51,4301,411.51,417.5
09/27/20241,416.51,4381,416.51,431.5
09/30/20241,429.51,4321,4151,421
10/01/20241,4231,4321,401.51,407
10/02/20241,4071,420.51,4041,420.5
10/03/20241,416.51,418.51,389.51,389.5
10/04/20241,3921,4161,389.271,410.5
10/07/20241,4281,435.51,4121,429
10/08/20241,4111,422.51,397.51,403.5
10/09/20241,4131,477.51,411.51,460
10/10/20241,463.51,4731,4211,434.5
10/11/20241,436.51,477.51,4321,467.5
10/14/20241,467.51,467.51,4411,447
10/15/20241,4531,4541,4021,402
10/16/20241,407.51,4151,3771,390
10/17/20241,3001,390.51,2551,286.5
10/18/20241,2711,3001,2651,283
10/21/20241,2701,2971,2661,267
10/22/20241,2681,282.871,2651,276.5
10/23/20241,2721,278.51,256.51,257
10/24/20241,258.51,2701,2441,257
10/25/20241,2441,2721,234.51,272
10/28/20241,2761,2821,263.51,269
10/29/20241,2721,281.151,254.51,267.5
10/30/20241,266.51,275.51,248.51,248.5
10/31/20241,243.51,2581,238.51,255
11/01/20241,2481,261.51,245.51,253.5
11/04/20241,2531,2621,2431,243
11/05/20241,2381,256.51,237.51,247
11/06/20241,2501,2671,2161,217.5
11/07/20241,2401,245.51,228.51,228.5
11/08/20241,223.51,229.51,203.51,203.5
11/11/20241,1991,207.51,1961,196
11/12/20241,188.51,189.51,156.51,166
11/13/20241,1661,174.51,150.51,151.5
11/14/20241,1531,1771,149.51,164.5
11/15/20241,156.51,169.51,155.51,166.5
11/18/20241,168.51,174.51,164.51,174
11/19/20241,184.51,1941,1541,164
11/20/20241,1681,185.51,164.51,167
11/21/20241,1691,180.51,1681,168
11/22/20241,176.51,2011,173.51,195.5
11/25/20241,213.51,226.51,210.51,211.5
11/26/20241,2001,203.51,188.51,190
11/27/20241,191.51,194.51,178.51,185
11/28/20241,188.51,1991,184.51,197
11/29/20241,196.51,198.51,180.51,190.5
12/02/20241,1901,2041,181.51,204
12/03/20241,207.51,216.51,197.51,201
12/04/20241,199.51,206.51,1951,204.5
12/05/20241,204.51,2051,1881,189
12/06/20241,192.61,197.81,186.41,193.4
12/09/20241,198.51,2171,196.51,211.5
12/10/20241,2051,207.51,1941,194
12/11/20241,1911,2161,1871,207.5
12/12/20241,212.51,2241,194.51,200
12/13/20241,202.51,2041,193.51,201
12/16/20241,197.51,2001,176.51,187
12/17/20241,1851,1911,178.51,185
12/18/20241,1941,2011,181.51,189
12/19/20241,1641,1681,140.811,145.5
12/20/20241,136.51,155.51,134.51,146
12/23/20241,1411,1521,1361,149
12/24/20241,1561,1621,1541,154.5
12/27/20241,1481,1691,1471,161.5
12/30/20241,159.51,1721,157.51,167.5
12/31/20241,1751,1921,1691,192