Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/10/2023 1,349.18p 1,364.68p 1,331.19p 1,331.69p 972762
02/10/2023 1,369.68p 1,383.68p 1,328.19p 1,358.68p 730239
29/09/2023 1,365.68p 1,387.17p 1,363.68p 1,372.18p 1093331
28/09/2023 1,359.18p 1,365.18p 1,339.19p 1,364.18p 759806
27/09/2023 1,364.68p 1,367.18p 1,349.18p 1,353.68p 961390
26/09/2023 1,347.18p 1,375.18p 1,345.78p 1,363.68p 1493002
25/09/2023 1,370.18p 1,370.18p 1,342.19p 1,353.68p 1989294
22/09/2023 1,352.68p 1,369.68p 1,346.68p 1,365.68p 2008826
21/09/2023 1,365.68p 1,381.68p 1,360.68p 1,364.68p 1048973
20/09/2023 1,378.68p 1,383.18p 1,356.18p 1,372.68p 1200608
19/09/2023 1,382.18p 1,395.17p 1,370.18p 1,374.18p 1447034
18/09/2023 1,348.18p 1,407.67p 1,346.18p 1,380.18p 1170744
15/09/2023 1,329.19p 1,342.19p 1,319.19p 1,336.69p 3414363
14/09/2023 1,305.19p 1,326.69p 1,299.20p 1,318.69p 1227896
13/09/2023 1,287.20p 1,306.46p 1,281.20p 1,301.69p 975092
12/09/2023 1,310.19p 1,318.19p 1,283.70p 1,285.70p 1032250
11/09/2023 1,290.70p 1,312.69p 1,290.70p 1,304.69p 470192
08/09/2023 1,309.19p 1,311.19p 1,284.70p 1,291.20p 977877
07/09/2023 1,289.20p 1,331.19p 1,289.20p 1,307.69p 1505838
06/09/2023 1,288.70p 1,301.19p 1,282.70p 1,295.70p 609834
05/09/2023 1,297.70p 1,310.19p 1,294.20p 1,298.20p 765458
04/09/2023 1,321.69p 1,325.19p 1,306.19p 1,307.19p 364489
01/09/2023 1,316.69p 1,324.19p 1,307.19p 1,313.19p 1136304
31/08/2023 1,316.19p 1,330.69p 1,313.69p 1,313.69p 1930740
30/08/2023 1,311.69p 1,328.19p 1,310.69p 1,316.69p 706407
29/08/2023 1,282.70p 1,308.27p 1,282.70p 1,308.19p 845650
25/08/2023 1,259.20p 1,278.70p 1,257.21p 1,266.70p 979166
24/08/2023 1,288.20p 1,288.20p 1,253.21p 1,256.71p 502549
23/08/2023 1,279.70p 1,291.70p 1,273.20p 1,279.70p 753836
22/08/2023 1,265.20p 1,285.70p 1,259.20p 1,276.70p 3067604
21/08/2023 1,255.71p 1,272.20p 1,255.71p 1,266.20p 759791
18/08/2023 1,267.20p 1,274.20p 1,252.71p 1,260.20p 863123
17/08/2023 1,270.20p 1,286.70p 1,269.20p 1,270.70p 646636
16/08/2023 1,273.20p 1,289.20p 1,271.70p 1,278.20p 770242
15/08/2023 1,289.20p 1,292.70p 1,268.70p 1,273.20p 601616
14/08/2023 1,289.20p 1,299.20p 1,286.70p 1,288.70p 791988
11/08/2023 1,289.20p 1,296.70p 1,284.70p 1,289.20p 906200
10/08/2023 1,296.20p 1,300.20p 1,287.70p 1,299.20p 1125139
09/08/2023 1,304.19p 1,310.19p 1,290.20p 1,292.70p 635515
08/08/2023 1,300.20p 1,307.19p 1,286.70p 1,295.20p 1461303
07/08/2023 1,303.69p 1,320.69p 1,296.20p 1,312.19p 1101457
04/08/2023 1,226.71p 1,314.19p 1,226.71p 1,313.19p 1452202
03/08/2023 1,302.69p 1,311.69p 1,232.65p 1,245.21p 2371304
02/08/2023 1,338.69p 1,342.19p 1,314.69p 1,335.19p 2698273
01/08/2023 1,361.68p 1,366.18p 1,348.39p 1,355.68p 833744
31/07/2023 1,358.18p 1,374.68p 1,355.68p 1,365.18p 715409
28/07/2023 1,357.18p 1,367.18p 1,348.68p 1,364.68p 502039
27/07/2023 1,347.68p 1,375.18p 1,346.18p 1,363.18p 800510
26/07/2023 1,334.69p 1,342.19p 1,324.19p 1,339.69p 574598
25/07/2023 1,305.69p 1,336.19p 1,302.19p 1,336.19p 673552
24/07/2023 1,293.70p 1,312.19p 1,293.70p 1,305.19p 776361
21/07/2023 1,327.69p 1,328.69p 1,295.70p 1,301.19p 1076284
20/07/2023 1,322.19p 1,344.18p 1,315.69p 1,330.19p 843936
19/07/2023 1,309.69p 1,335.25p 1,308.69p 1,322.19p 1520310
18/07/2023 1,276.20p 1,311.69p 1,275.20p 1,304.19p 1257714
17/07/2023 1,286.20p 1,293.20p 1,274.20p 1,275.70p 1362382
14/07/2023 1,263.70p 1,294.70p 1,263.70p 1,292.20p 1748382
13/07/2023 1,260.70p 1,276.20p 1,257.21p 1,268.70p 740195
12/07/2023 1,223.71p 1,258.20p 1,220.71p 1,258.20p 967154
11/07/2023 1,222.21p 1,227.21p 1,214.72p 1,222.21p 1259751
10/07/2023 1,210.22p 1,219.21p 1,209.22p 1,209.72p 602011
07/07/2023 1,189.72p 1,215.71p 1,189.72p 1,214.22p 564112
06/07/2023 1,220.21p 1,240.21p 1,201.22p 1,206.72p 1122023
05/07/2023 1,230.71p 1,241.71p 1,217.21p 1,224.71p 740532
04/07/2023 1,222.71p 1,241.71p 1,217.21p 1,237.21p 689891
03/07/2023 1,207.72p 1,229.71p 1,202.65p 1,223.21p 1268007
30/06/2023 1,202.22p 1,211.22p 1,197.00p 1,198.72p 1955717
29/06/2023 1,196.72p 1,203.72p 1,186.72p 1,193.72p 740286
28/06/2023 1,184.72p 1,208.72p 1,184.72p 1,199.22p 723427
27/06/2023 1,191.72p 1,200.22p 1,176.72p 1,192.22p 890826
26/06/2023 1,186.72p 1,195.22p 1,173.31p 1,192.22p 1857630
23/06/2023 1,179.72p 1,192.72p 1,173.72p 1,184.72p 894173
22/06/2023 1,189.72p 1,200.72p 1,178.72p 1,179.72p 1490304
21/06/2023 1,232.21p 1,234.21p 1,194.72p 1,197.72p 1250389
20/06/2023 1,244.71p 1,251.71p 1,234.44p 1,238.71p 947190
19/06/2023 1,258.70p 1,261.20p 1,248.21p 1,248.21p 651972
16/06/2023 1,266.70p 1,276.20p 1,257.71p 1,260.70p 2222299
15/06/2023 1,263.20p 1,271.70p 1,240.21p 1,269.70p 1976148
14/06/2023 1,257.21p 1,275.70p 1,246.71p 1,261.70p 1347045
13/06/2023 1,251.71p 1,256.71p 1,244.71p 1,244.71p 787230
12/06/2023 1,251.21p 1,251.21p 1,241.21p 1,244.21p 856938
09/06/2023 1,255.21p 1,255.71p 1,241.21p 1,242.71p 899582
07/06/2023 1,267.20p 1,267.70p 1,251.21p 1,257.21p 717534
06/06/2023 1,256.71p 1,277.20p 1,252.21p 1,270.70p 1392837
05/06/2023 1,299.70p 1,302.69p 1,246.71p 1,259.20p 2127779
02/06/2023 1,262.20p 1,295.70p 1,259.70p 1,290.70p 971762
01/06/2023 1,244.71p 1,260.70p 1,242.21p 1,251.71p 816771
31/05/2023 1,267.20p 1,271.70p 1,241.21p 1,244.71p 3145376
30/05/2023 1,289.20p 1,295.20p 1,276.20p 1,276.20p 729614
26/05/2023 1,278.20p 1,288.20p 1,271.53p 1,282.20p 797414

*Close Price adjusted for both dividends and splits