Mondi (MNDI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mondi

Date Open High Low Close* Volume
18/07/2024 1,583.50p 1,597.00p 1,575.50p 1,577.50p 1126956
17/07/2024 1,591.50p 1,604.50p 1,568.00p 1,575.00p 1376573
16/07/2024 1,563.50p 1,597.50p 1,557.00p 1,597.50p 1095137
15/07/2024 1,577.50p 1,581.00p 1,552.00p 1,573.00p 1024927
12/07/2024 1,573.00p 1,593.00p 1,560.50p 1,586.00p 945113
11/07/2024 1,562.00p 1,577.00p 1,544.00p 1,570.00p 2053156
10/07/2024 1,528.50p 1,553.50p 1,517.00p 1,553.50p 1188513
09/07/2024 1,542.50p 1,543.50p 1,522.50p 1,532.00p 2311516
08/07/2024 1,525.00p 1,542.50p 1,516.50p 1,537.00p 1675710
05/07/2024 1,563.00p 1,563.00p 1,522.50p 1,528.00p 1688992
04/07/2024 1,544.00p 1,551.00p 1,529.50p 1,548.50p 1157924
03/07/2024 1,510.00p 1,542.50p 1,499.50p 1,542.50p 1684354
02/07/2024 1,518.50p 1,524.00p 1,493.00p 1,500.00p 1058203
01/07/2024 1,526.50p 1,542.00p 1,509.00p 1,526.50p 1131104
28/06/2024 1,522.00p 1,542.00p 1,518.50p 1,518.50p 1143145
27/06/2024 1,510.50p 1,550.00p 1,469.00p 1,531.00p 1872810
26/06/2024 1,502.00p 1,502.00p 1,470.00p 1,478.00p 1213229
25/06/2024 1,508.50p 1,512.50p 1,486.50p 1,495.00p 1679581
24/06/2024 1,481.50p 1,507.00p 1,476.00p 1,505.00p 1349529
21/06/2024 1,497.00p 1,511.50p 1,475.00p 1,498.50p 3731639
20/06/2024 1,477.00p 1,505.00p 1,468.00p 1,502.00p 1053006
19/06/2024 1,471.50p 1,494.00p 1,471.00p 1,477.00p 1125637
18/06/2024 1,472.00p 1,478.00p 1,461.50p 1,473.50p 1510241
17/06/2024 1,470.00p 1,472.50p 1,454.50p 1,460.00p 364528
14/06/2024 1,475.00p 1,476.50p 1,454.50p 1,463.00p 942584
13/06/2024 1,469.50p 1,478.24p 1,459.50p 1,471.00p 1365114
12/06/2024 1,484.50p 1,493.00p 1,463.50p 1,469.50p 1085708
11/06/2024 1,499.50p 1,504.00p 1,468.50p 1,478.50p 1198652
10/06/2024 1,493.50p 1,514.00p 1,484.50p 1,490.00p 1369935
07/06/2024 1,515.50p 1,518.00p 1,490.50p 1,504.50p 806669
06/06/2024 1,524.50p 1,527.00p 1,509.50p 1,514.50p 768378
05/06/2024 1,546.00p 1,554.50p 1,505.00p 1,523.50p 1346974
04/06/2024 1,551.00p 1,556.50p 1,540.00p 1,546.00p 797670
03/06/2024 1,569.00p 1,576.00p 1,545.00p 1,550.50p 1016877
31/05/2024 1,559.00p 1,573.50p 1,548.50p 1,561.00p 5407650
30/05/2024 1,545.00p 1,562.00p 1,531.00p 1,561.50p 1126286
29/05/2024 1,596.50p 1,602.00p 1,554.00p 1,554.00p 957439
28/05/2024 1,596.50p 1,602.00p 1,579.00p 1,598.00p 1441198
24/05/2024 1,591.00p 1,613.00p 1,582.00p 1,589.00p 3071776
23/05/2024 1,587.00p 1,587.50p 1,569.50p 1,575.00p 781450
22/05/2024 1,578.00p 1,589.50p 1,574.74p 1,584.50p 1055650
21/05/2024 1,598.50p 1,605.00p 1,580.76p 1,587.50p 1022780
20/05/2024 1,597.50p 1,611.50p 1,592.00p 1,604.00p 888028
17/05/2024 1,600.00p 1,602.50p 1,588.00p 1,591.50p 910834
16/05/2024 1,599.50p 1,601.00p 1,585.50p 1,601.00p 832894
15/05/2024 1,601.00p 1,608.50p 1,582.50p 1,599.00p 835918
14/05/2024 1,578.50p 1,617.50p 1,572.00p 1,592.50p 1238719
13/05/2024 1,574.00p 1,585.00p 1,565.00p 1,579.50p 635585
10/05/2024 1,592.50p 1,592.50p 1,573.50p 1,575.50p 1080251
09/05/2024 1,570.50p 1,596.50p 1,566.50p 1,586.00p 1141703
08/05/2024 1,570.00p 1,592.00p 1,548.50p 1,569.00p 1747772
07/05/2024 1,580.00p 1,618.00p 1,515.00p 1,563.00p 4316600
03/05/2024 1,553.00p 1,578.50p 1,524.50p 1,563.50p 1878583
02/05/2024 1,513.50p 1,555.00p 1,513.50p 1,554.00p 1720042
01/05/2024 1,531.00p 1,544.50p 1,518.50p 1,520.00p 597670
30/04/2024 1,539.50p 1,556.50p 1,519.00p 1,519.00p 1386239
29/04/2024 1,509.00p 1,533.00p 1,509.00p 1,533.00p 1479573
26/04/2024 1,499.00p 1,516.00p 1,489.00p 1,508.50p 1527346
25/04/2024 1,517.00p 1,520.50p 1,482.00p 1,492.50p 2651886
24/04/2024 1,504.00p 1,516.50p 1,492.50p 1,516.50p 3105876
23/04/2024 1,514.50p 1,525.50p 1,496.50p 1,500.00p 1968449
22/04/2024 1,508.00p 1,528.00p 1,494.50p 1,526.50p 3563513
19/04/2024 1,368.50p 1,536.50p 1,356.50p 1,504.50p 7892746
18/04/2024 1,372.00p 1,376.50p 1,356.00p 1,376.50p 2251858
17/04/2024 1,372.00p 1,385.11p 1,354.00p 1,363.50p 1668912
16/04/2024 1,405.00p 1,422.00p 1,369.00p 1,376.50p 2965153
15/04/2024 1,411.00p 1,420.00p 1,403.50p 1,403.50p 1207885
12/04/2024 1,428.00p 1,429.50p 1,400.00p 1,411.00p 2230714
11/04/2024 1,424.00p 1,435.50p 1,417.00p 1,418.00p 2063157
10/04/2024 1,430.50p 1,433.00p 1,409.00p 1,423.00p 1821684
09/04/2024 1,416.50p 1,428.00p 1,409.50p 1,424.00p 1466945
08/04/2024 1,395.00p 1,417.50p 1,388.00p 1,416.50p 2066022
05/04/2024 1,407.00p 1,418.50p 1,389.95p 1,398.50p 1635812
04/04/2024 1,340.00p 1,431.50p 1,328.88p 1,420.50p 3475300
03/04/2024 1,376.50p 1,384.00p 1,366.50p 1,373.50p 3185598
02/04/2024 1,407.50p 1,408.50p 1,368.50p 1,372.50p 2443588
28/03/2024 1,393.50p 1,406.50p 1,386.00p 1,395.50p 2026263
27/03/2024 1,410.00p 1,429.00p 1,390.50p 1,398.50p 5288766
26/03/2024 1,364.50p 1,398.00p 1,360.00p 1,395.00p 1333767
25/03/2024 1,362.00p 1,370.00p 1,352.50p 1,370.00p 2051249
22/03/2024 1,361.50p 1,366.00p 1,357.50p 1,363.50p 1308746
21/03/2024 1,359.50p 1,370.50p 1,351.50p 1,366.50p 2398981
20/03/2024 1,313.00p 1,333.50p 1,313.00p 1,338.50p 1891929
19/03/2024 1,313.00p 1,335.00p 1,304.00p 1,333.50p 1794962
18/03/2024 1,332.00p 1,339.00p 1,318.00p 1,319.50p 1899283
15/03/2024 1,323.50p 1,344.50p 1,320.50p 1,332.00p 3777477
14/03/2024 1,311.00p 1,332.50p 1,305.00p 1,311.50p 2651140
13/03/2024 1,332.50p 1,335.00p 1,311.50p 1,318.00p 2865404
12/03/2024 1,356.50p 1,356.50p 1,328.00p 1,329.00p 2469763
11/03/2024 1,355.50p 1,362.50p 1,324.50p 1,349.50p 3357927
08/03/2024 1,341.00p 1,375.00p 1,317.00p 1,348.50p 7675124
07/03/2024 1,376.00p 1,398.50p 1,367.00p 1,380.00p 1944395
06/03/2024 1,381.00p 1,406.00p 1,379.50p 1,384.00p 1042442
05/03/2024 1,381.00p 1,387.50p 1,370.50p 1,385.00p 698900
04/03/2024 1,388.50p 1,399.50p 1,364.50p 1,384.00p 1078476
01/03/2024 1,404.50p 1,415.50p 1,395.50p 1,412.00p 569841
29/02/2024 1,407.50p 1,428.00p 1,396.50p 1,408.50p 1929784
28/02/2024 1,400.00p 1,416.50p 1,398.00p 1,410.00p 1324667
27/02/2024 1,400.00p 1,409.00p 1,376.50p 1,403.00p 1214602
26/02/2024 1,426.00p 1,429.00p 1,401.00p 1,401.00p 843838
23/02/2024 1,417.50p 1,427.50p 1,414.00p 1,425.50p 882499
22/02/2024 1,393.50p 1,422.50p 1,393.50p 1,410.50p 1617884
21/02/2024 1,387.00p 1,388.00p 1,370.00p 1,385.50p 1074186
20/02/2024 1,375.00p 1,390.50p 1,364.00p 1,382.50p 1208204
19/02/2024 1,374.50p 1,379.50p 1,366.00p 1,379.50p 492182
16/02/2024 1,386.50p 1,392.00p 1,367.50p 1,375.00p 814637
15/02/2024 1,360.00p 1,387.00p 1,358.25p 1,373.00p 2087935
14/02/2024 1,340.00p 1,362.00p 1,340.00p 1,352.50p 1261779
13/02/2024 1,358.50p 1,367.00p 1,342.00p 1,346.00p 1479403
12/02/2024 1,342.00p 1,481.35p 1,325.68p 1,360.50p 1350762
09/02/2024 1,337.50p 1,346.00p 1,331.00p 1,344.00p 1606769
08/02/2024 1,384.50p 1,421.62p 1,315.50p 1,336.00p 3019342
07/02/2024 1,370.50p 1,388.50p 1,365.50p 1,381.00p 1380708
06/02/2024 1,371.00p 1,379.00p 1,365.00p 1,373.00p 1581003
05/02/2024 1,368.50p 1,377.00p 1,360.00p 1,364.00p 1018151
02/02/2024 1,404.00p 1,406.50p 1,357.50p 1,367.50p 1547763
01/02/2024 1,408.00p 1,429.00p 1,399.00p 1,401.00p 2744646
31/01/2024 1,450.40p 1,450.40p 1,410.00p 1,414.00p 1656370
30/01/2024 1,480.00p 1,480.00p 1,416.40p 1,424.40p 1292704
29/01/2024 1,484.60p 1,488.00p 1,454.60p 1,471.80p 896764
26/01/2024 1,459.66p 1,493.65p 1,447.84p 1,492.15p 1131357
25/01/2024 1,428.66p 1,462.66p 1,424.67p 1,459.66p 1377465
24/01/2024 1,437.16p 1,443.16p 1,422.67p 1,429.16p 1608003
23/01/2024 1,421.17p 1,433.66p 1,416.17p 1,428.66p 1059054
22/01/2024 1,418.67p 1,418.67p 1,389.67p 1,411.17p 972569
19/01/2024 1,423.67p 1,429.66p 1,409.17p 1,411.17p 1226088
18/01/2024 1,433.16p 1,433.16p 1,412.17p 1,414.67p 1876976
17/01/2024 1,423.17p 1,430.16p 1,411.17p 1,421.17p 1400964
16/01/2024 1,439.66p 1,446.16p 1,430.16p 1,443.66p 6459660
15/01/2024 1,443.66p 1,455.16p 1,439.66p 1,445.16p 1035915
12/01/2024 1,446.16p 1,450.66p 1,433.66p 1,443.66p 1182069
11/01/2024 1,478.15p 1,478.65p 1,432.66p 1,432.66p 1298083
10/01/2024 1,491.65p 1,491.65p 1,469.66p 1,473.65p 1027076
09/01/2024 1,514.64p 1,515.64p 1,499.47p 1,500.65p 748567
08/01/2024 1,499.65p 1,512.15p 1,495.15p 1,512.15p 757450
05/01/2024 1,516.14p 1,518.14p 1,484.05p 1,499.15p 1202959
04/01/2024 1,523.64p 1,537.64p 1,522.64p 1,537.14p 1336744
03/01/2024 1,530.64p 1,536.64p 1,508.65p 1,524.64p 807307
02/01/2024 1,550.14p 1,555.64p 1,531.64p 1,533.14p 808397
29/12/2023 1,545.64p 1,549.64p 1,537.14p 1,537.14p 397428
28/12/2023 1,555.14p 1,563.13p 1,536.64p 1,550.64p 457291
27/12/2023 1,541.14p 1,550.64p 1,518.64p 1,549.14p 1435520
22/12/2023 1,532.14p 1,539.14p 1,523.14p 1,527.64p 528519
21/12/2023 1,529.64p 1,544.14p 1,521.14p 1,534.64p 965601
20/12/2023 1,546.64p 1,557.13p 1,518.64p 1,539.14p 2031936
19/12/2023 1,497.15p 1,528.14p 1,490.65p 1,528.14p 4621798
18/12/2023 1,502.65p 1,543.64p 1,493.15p 1,505.65p 1064319
15/12/2023 1,517.64p 1,541.14p 1,513.15p 1,534.14p 2332897
14/12/2023 1,499.15p 1,529.14p 1,498.65p 1,512.15p 1412304
13/12/2023 1,469.16p 1,480.83p 1,457.16p 1,471.65p 1173932
12/12/2023 1,480.65p 1,483.65p 1,450.16p 1,466.16p 1703861
11/12/2023 1,458.16p 1,482.15p 1,453.66p 1,474.15p 1168863
08/12/2023 1,480.15p 1,494.15p 1,455.66p 1,462.66p 1670199
07/12/2023 1,461.66p 1,509.15p 1,444.66p 1,485.15p 1495184
06/12/2023 1,452.66p 1,471.15p 1,429.16p 1,469.16p 1525740
05/12/2023 1,427.17p 1,444.16p 1,423.67p 1,438.16p 995278
04/12/2023 1,437.16p 1,451.66p 1,427.17p 1,435.16p 1350591
01/12/2023 1,408.17p 1,442.66p 1,403.17p 1,442.66p 1233354
30/11/2023 1,382.68p 1,410.17p 1,378.68p 1,406.67p 3667517
29/11/2023 1,377.68p 1,402.17p 1,375.18p 1,399.67p 1181647
28/11/2023 1,350.68p 1,380.68p 1,345.68p 1,380.68p 1530510
27/11/2023 1,354.68p 1,366.18p 1,345.68p 1,352.68p 448862
24/11/2023 1,348.68p 1,360.68p 1,343.18p 1,360.68p 566613
23/11/2023 1,368.18p 1,373.68p 1,347.68p 1,356.18p 785156
22/11/2023 1,370.68p 1,375.18p 1,354.68p 1,366.18p 1093091
21/11/2023 1,381.68p 1,391.17p 1,366.18p 1,367.18p 699076
20/11/2023 1,393.17p 1,400.17p 1,378.68p 1,381.68p 789551
17/11/2023 1,394.67p 1,410.17p 1,374.68p 1,390.67p 2188600
16/11/2023 1,429.16p 1,436.16p 1,382.18p 1,386.17p 904435
15/11/2023 1,414.17p 1,440.16p 1,414.17p 1,434.16p 1595839
14/11/2023 1,403.17p 1,410.67p 1,376.18p 1,406.17p 837570
13/11/2023 1,389.67p 1,399.67p 1,380.68p 1,399.67p 1027353
10/11/2023 1,376.18p 1,384.18p 1,358.68p 1,382.18p 1494470
09/11/2023 1,348.68p 1,386.17p 1,348.68p 1,386.17p 1034282
08/11/2023 1,345.68p 1,354.68p 1,336.19p 1,350.68p 1588753
07/11/2023 1,354.18p 1,363.68p 1,342.69p 1,351.18p 771472
06/11/2023 1,355.18p 1,360.68p 1,339.19p 1,351.18p 912880
03/11/2023 1,354.18p 1,354.18p 1,341.19p 1,353.18p 2398696
02/11/2023 1,344.18p 1,368.18p 1,340.19p 1,348.68p 902142
01/11/2023 1,346.18p 1,351.68p 1,327.19p 1,332.69p 1043827
31/10/2023 1,322.69p 1,338.69p 1,317.19p 1,328.69p 945089
30/10/2023 1,312.19p 1,319.69p 1,304.69p 1,315.19p 856948
27/10/2023 1,281.70p 1,308.19p 1,275.70p 1,308.19p 1400966
26/10/2023 1,260.20p 1,282.70p 1,245.71p 1,278.70p 2180810
25/10/2023 1,240.71p 1,279.70p 1,240.21p 1,273.70p 1343861
24/10/2023 1,244.71p 1,272.70p 1,241.71p 1,271.70p 1874178
23/10/2023 1,267.20p 1,267.20p 1,241.71p 1,247.71p 875999
20/10/2023 1,245.21p 1,276.20p 1,223.71p 1,263.20p 2278648
19/10/2023 1,312.69p 1,320.35p 1,231.21p 1,251.71p 2548870
18/10/2023 1,370.18p 1,375.68p 1,331.69p 1,332.69p 1235091
17/10/2023 1,373.18p 1,381.68p 1,364.18p 1,373.18p 759869
16/10/2023 1,389.67p 1,395.17p 1,374.18p 1,375.68p 564192
13/10/2023 1,399.17p 1,406.17p 1,379.18p 1,380.68p 618200
12/10/2023 1,404.67p 1,420.67p 1,385.67p 1,399.17p 876310
11/10/2023 1,395.67p 1,405.67p 1,391.67p 1,393.67p 874107
10/10/2023 1,379.18p 1,405.67p 1,353.68p 1,390.17p 1901391
09/10/2023 1,366.68p 1,384.67p 1,358.18p 1,363.68p 854724
06/10/2023 1,362.68p 1,376.68p 1,356.18p 1,370.68p 858042
05/10/2023 1,359.68p 1,369.68p 1,347.18p 1,356.18p 817593
04/10/2023 1,323.19p 1,362.68p 1,322.69p 1,349.68p 1315536

*Close Price adjusted for both dividends and splits