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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,083.9917
CLOSE 1,083.3269

Low

LOW 801.6

High

HIGH 1,338
DATEOPENHIGHLOWCLOSE
01/02/20251,199.51,202.51,1831,183.5
01/03/20251,1881,190.51,172.51,175.5
01/06/20251,1741,177.51,1551,173.5
01/07/20251,156.51,1661,142.51,159
01/08/20251,1571,165.51,1461,163
01/09/20251,164.51,1811,1601,176
01/10/20251,178.51,182.51,1511,159
01/13/20251,1541,172.51,1531,161
01/14/20251,1661,169.51,1471,147
01/15/20251,1511,1831,1511,182.5
01/16/20251,1921,193.51,175.51,175.5
01/17/20251,1801,210.51,1771,200.5
01/20/20251,202.51,234.51,1981,224.5
01/21/20251,2231,2251,2051,210.5
01/22/20251,2111,221.51,2041,204.5
01/23/20251,2031,2091,197.51,204.5
01/24/20251,205.51,231.51,2051,229
01/27/20251,2101,2281,208.51,223.5
01/28/20251,2191,224.51,2091,209.5
01/29/20251,2051,2381,198.51,227
01/30/20251,232.51,2451,2201,233
01/31/20251,2351,263.51,230.51,262.5
02/03/20251,233.51,2531,229.51,253
02/04/20251,2561,2591,242.51,254.5
02/05/20251,2511,268.51,248.51,268.5
02/06/20251,274.51,306.51,2651,306.5
02/07/20251,3051,3051,2611,261
02/10/20251,2581,270.51,248.821,252.5
02/11/20251,2461,246.731,220.361,238
02/12/20251,2391,2571,2321,250
02/13/20251,258.51,315.51,254.51,315
02/14/20251,3171,3381,3131,326
02/17/20251,3221,327.51,3111,319.5
02/18/20251,318.51,325.51,286.51,286.5
02/19/20251,304.51,313.51,269.51,274.5
02/20/20251,234.51,3041,2251,265
02/21/20251,265.51,272.51,226.51,239
02/24/20251,2371,2391,210.51,235
02/25/20251,2281,2431,2221,227.5
02/26/20251,231.51,251.51,227.51,246.5
02/27/20251,2301,2361,2111,219.5
02/28/20251,204.51,233.51,198.891,227.5
03/03/20251,221.51,243.51,2101,235
03/04/20251,211.51,231.51,1961,196.5
03/05/20251,2051,2731,203.41,260
03/06/20251,2721,296.51,2601,295.5
03/07/20251,2871,2921,272.51,273.5
03/10/20251,2831,289.51,2521,253.5
03/11/20251,2531,291.51,245.51,250
03/12/20251,259.51,261.51,2391,251.5
03/13/20251,2431,243.51,2251,230
03/14/20251,2361,258.51,220.51,253
03/17/20251,2621,269.51,2561,265
03/18/20251,270.51,2741,242.51,249.5
03/19/20251,243.51,266.51,242.981,258.5
03/20/20251,250.51,2671,245.51,246
03/21/20251,2301,233.51,209.451,209.5
03/24/20251,2301,230.51,2011,212
03/25/20251,220.51,227.51,209.51,212.5
03/26/20251,219.51,222.51,204.51,204.5
03/27/20251,1981,2061,176.51,182.5
03/28/20251,177.51,196.51,168.631,174.5
03/31/20251,163.51,166.51,1391,147.5
04/01/20251,156.51,174.51,1511,164.5
04/02/20251,1511,1651,1461,163.5
04/03/20251,0961,1121,065.51,071
04/04/20251,0651,0801,020.51,040
04/07/20251,0031,062.5973.81,019
04/08/20251,034.51,061.51,0251,039
04/09/20251,0141,028.51,0061,019
04/10/20251,0921,119.51,0691,069
04/11/20251,0831,0871,059.51,078.5
04/14/20251,1061,110.611,095.51,103.5
04/15/20251,108.51,119.51,099.51,111.5
04/16/20251,1051,112.51,095.711,112.5
04/17/20251,1131,1171,101.51,108
04/22/20251,1111,123.51,0991,123
04/23/20251,1421,1561,1241,129
04/24/20251,1301,132.51,117.51,125.5
04/25/20251,135.51,1531,135.51,143.5
04/28/20251,1401,1541,1371,139.5
04/29/20251,145.51,155.51,1291,133.5
04/30/20251,1311,139.51,123.51,133
05/01/20251,134.51,1381,127.51,131.5
05/02/20251,146.51,158.51,139.51,144
05/06/20251,1461,149.51,099.51,111.5
05/07/20251,1051,1161,1031,110
05/08/20251,1111,1581,1071,135.5
05/09/20251,138.51,157.51,133.51,157.5
05/12/20251,176.51,2071,174.251,184.5
05/13/20251,184.51,200.51,1841,188.5
05/14/20251,2051,236.51,1991,226.5
05/15/20251,2201,225.51,2101,212.5
05/16/20251,2091,224.51,198.51,204
05/19/20251,1991,2111,194.51,207.5
05/20/20251,207.51,224.51,2001,222
05/21/20251,214.51,2281,208.51,222.5
05/22/20251,2141,2311,2021,213.5
05/23/20251,216.51,220.51,1721,183
05/27/20251,1931,211.51,187.51,200.5
05/28/20251,197.51,2011,190.51,190.5
05/29/20251,203.51,2081,196.51,207.5
05/30/20251,2081,2221,200.51,205.5
06/02/20251,197.51,2091,187.51,203
06/03/20251,2071,210.51,1881,193.5
06/04/20251,199.51,2141,196.51,197.5
06/05/20251,200.51,218.221,1991,215
06/06/20251,2071,228.51,2051,225
06/09/20251,2271,241.51,218.51,223
06/10/20251,2311,2371,224.51,231
06/11/20251,227.51,2381,221.51,226.5
06/12/20251,2171,227.51,1841,184
06/13/20251,169.51,1801,1561,172.5
06/16/20251,178.51,1931,172.51,182.5
06/17/20251,1731,188.51,1721,181
06/18/20251,189.51,2091,174.51,188.5
06/19/20251,1851,2051,1801,195.5
06/20/20251,208.51,2141,198.931,199
06/23/20251,1821,197.51,1701,170
06/24/20251,191.51,2011,182.51,185.5
06/25/20251,1871,1911,161.51,163
06/26/20251,165.51,203.51,161.51,203
06/27/20251,2071,214.691,197.51,211.5
06/30/20251,2111,2131,189.51,189.5
07/01/20251,1941,210.51,186.51,210.5
07/02/20251,217.51,2421,210.51,233
07/03/20251,242.51,250.51,227.51,227.5
07/04/20251,228.51,228.51,195.51,199
07/07/20251,1991,199.51,1791,179
07/08/20251,178.51,187.51,166.51,187.5
07/09/20251,1891,1901,179.51,186.5
07/10/20251,1931,219.51,187.341,210
07/11/20251,2051,2091,1871,195.5
07/14/20251,186.51,1981,1851,188
07/15/20251,191.51,2061,184.51,186.5
07/16/20251,171.51,190.51,1681,176
07/17/20251,1911,192.51,154.51,167.5
07/18/20251,159.51,1661,124.51,134.5
07/21/20251,134.51,1511,134.51,151
07/22/20251,1491,151.51,130.51,147.5
07/23/20251,1501,171.51,145.51,167
07/24/20251,1681,181.91,1581,177.5
07/25/20251,1851,1951,170.51,194
07/28/20251,2121,212.51,176.51,188.5
07/29/20251,1831,1921,1681,168
07/30/20251,169.51,174.51,1621,168.5
07/31/20251,1231,129.51,027.51,027.5
08/01/20251,020.51,051.51,019.11,038.5
08/04/20251,040.51,0521,0291,036
08/05/20251,0371,0631,0351,061.5
08/06/20251,0621,0811,054.51,059
08/07/20251,055.51,0721,049.651,057.5
08/08/20251,0621,0791,057.51,079
08/11/20251,079.51,084.991,0521,052
08/12/20251,0581,0741,0521,074
08/13/20251,0761,076.51,0601,065
08/14/20251,065.51,070.51,060.51,066.5
08/15/20251,076.51,0831,068.51,071
08/18/20251,0681,0721,050.221,053
08/19/20251,054.51,078.51,0541,076
08/20/20251,0711,0811,065.51,076
08/21/20251,0591,0611,044.621,060
08/22/20251,0571,080.51,0571,073.5
08/26/20251,066.51,0761,0601,067.5
08/27/20251,066.51,078.51,0511,057
08/28/20251,055.51,0651,052.51,054.5
08/29/20251,0551,0581,041.51,041.5
09/01/20251,0401,0511,031.81,032.5
09/02/20251,033.51,0361,019.51,019.5
09/03/20251,0201,0351,012.51,024.5
09/04/20251,025.51,0361,009.51,011.5
09/05/20251,005.51,0241,005.51,012
09/08/20251,0121,023.51,010.31,018.5
09/09/20251,0221,0341,0091,009
09/10/20251,0091,017.41993.2993.2
09/11/2025996.81,006.5990.61,006.5
09/12/20251,012.51,012.5992.2992.2
09/15/20251,000.51,007991996.4
09/16/20251,004.51,018995.81,007.5
09/17/20251,0151,0181,004.51,010
09/18/20251,0081,011992999.4
09/19/2025999.21,005994.6994.6
09/22/2025998.41,005.5993.2998.6
09/23/2025996.41,018995.41,012
09/24/20251,011.51,018.51,004.51,018
09/25/20251,003.51,0211,003.51,011
09/26/20251,013.51,0191,003.51,017.5
09/29/20251,022.51,0271,014.251,027
09/30/20251,028.51,028.51,008.51,024
10/01/20251,0271,040.611,023.51,038
10/02/20251,0501,0581,0371,042
10/03/20251,049.51,0521,0381,047
10/06/2025951957.6859879.6
10/07/2025878883.2837.2837.2
10/08/2025834.8857.4830.4848
10/09/2025848880.6848854.4
10/10/2025853.8866824.2824.2
10/13/2025823844.8822.8844.8
10/14/2025836.8849.6831.6838.4
10/15/2025848854.4838842.6
10/16/2025845.4855.4824.2828.8
10/17/2025820.4827.6806.6825.4
10/20/2025822.6826.4808.2824.2
10/21/2025820.6824.2811.2819.8
10/22/2025819.8838.4817.4834.6
10/23/2025830851.89830844.4
10/24/2025846.4854838.8851.2
10/27/2025850.4852839848.2
10/28/2025849.8867841.93863
10/29/2025863.2868.2857861
10/30/2025861.8872.2843.6851.4
10/31/2025844.4855.5844.4850.2
11/03/2025849856840.2840.2
11/04/2025836.2841.4828.8838.8
11/05/2025835848.6832.8840.8
11/06/2025841843.8819.4821
11/07/2025823.6827.2801.6819
11/10/2025823828.8814.8824
11/11/2025825849822.8846.8
11/12/2025843.6859834854
11/13/2025855.4857.4846.2854
11/14/2025837.6843.6826839
11/17/2025837.6843.2833.6840.2
11/18/2025828.6828.6820828.2
11/19/2025828841.2824.8835.4
11/20/2025843.8845818.2826
11/21/2025813.8837.8813.2832.8
11/24/2025833.8844830.8837.6
11/25/2025840866.6835.4863
11/26/2025871.6882.4866868.8
11/27/2025872.8880867.6880
11/28/2025878.4881.6868868
12/01/2025865866.6851.4860.4
12/02/2025857.4863.6852857.2
12/03/2025855.2863.4850.4854
12/04/2025859.4881.4856.8873.6
12/05/2025879.4882.2871872.6
12/08/2025861.8869.2853.8858.2
12/09/2025859.6869.6855864.6
12/10/2025857.6865.8850.2865.8
12/11/2025877.4887.2870877.8
12/12/2025884.2886.62875876.6
12/15/2025880.2884.2874.8874.8
12/16/2025878886.2871.6872.2
12/17/2025877.4889.8874.4885.2
12/18/2025888.2890.6879889.8
12/19/2025888899.2883.6893
12/22/2025890.4892.2881.8885.6
12/23/2025888.6899.2885.43890
12/24/2025894895.2888.2892
12/29/2025897.6910.6894.8904.4
12/30/2025905.8916.4903.6909.8
12/31/2025913.4914.51906.4908.2