Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/05/2023 1,290.70p 1,292.70p 1,268.70p 1,268.70p 716269
24/05/2023 1,298.20p 1,301.69p 1,284.70p 1,292.20p 1249436
23/05/2023 1,302.69p 1,315.69p 1,294.20p 1,307.69p 1049340
22/05/2023 1,289.70p 1,293.20p 1,282.20p 1,289.70p 861038
19/05/2023 1,280.20p 1,291.70p 1,280.20p 1,285.20p 801377
18/05/2023 1,280.70p 1,291.70p 1,273.20p 1,276.70p 524821
17/05/2023 1,298.20p 1,303.19p 1,264.20p 1,267.20p 936961
16/05/2023 1,291.70p 1,327.19p 1,288.70p 1,301.19p 1300597
15/05/2023 1,290.70p 1,308.19p 1,283.20p 1,296.70p 939035
12/05/2023 1,299.20p 1,300.69p 1,274.70p 1,280.70p 1304601
11/05/2023 1,283.70p 1,299.20p 1,282.70p 1,298.20p 1706194
10/05/2023 1,287.70p 1,288.20p 1,271.70p 1,285.20p 1571735
09/05/2023 1,294.20p 1,299.70p 1,278.20p 1,285.20p 1587285
05/05/2023 1,265.70p 1,284.20p 1,263.70p 1,281.70p 836801
04/05/2023 1,243.21p 1,275.70p 1,240.21p 1,260.70p 1697016
03/05/2023 1,269.70p 1,275.20p 1,260.70p 1,264.20p 967303
02/05/2023 1,265.70p 1,277.70p 1,260.70p 1,264.20p 1160838
28/04/2023 1,244.71p 1,265.20p 1,244.71p 1,264.70p 1167299
27/04/2023 1,258.20p 1,266.70p 1,240.21p 1,241.71p 900892
26/04/2023 1,259.70p 1,261.20p 1,236.71p 1,257.71p 769491
25/04/2023 1,277.70p 1,279.20p 1,257.71p 1,258.70p 735934
24/04/2023 1,280.70p 1,285.81p 1,270.20p 1,281.20p 648074
21/04/2023 1,282.70p 1,285.20p 1,265.70p 1,280.70p 1074452
20/04/2023 1,301.69p 1,301.69p 1,257.71p 1,280.70p 1700572
19/04/2023 1,304.69p 1,315.19p 1,288.20p 1,308.69p 831932
18/04/2023 1,307.69p 1,310.69p 1,293.20p 1,296.20p 809469
17/04/2023 1,301.69p 1,313.19p 1,296.70p 1,309.19p 824398
14/04/2023 1,305.69p 1,310.19p 1,289.70p 1,292.20p 880578
13/04/2023 1,305.19p 1,311.69p 1,288.70p 1,296.70p 1153520
12/04/2023 1,300.20p 1,307.69p 1,292.70p 1,302.19p 893101
11/04/2023 1,303.69p 1,313.19p 1,294.20p 1,302.69p 1502644
06/04/2023 1,275.70p 1,288.70p 1,267.70p 1,288.70p 1012590
05/04/2023 1,293.20p 1,293.20p 1,259.70p 1,267.70p 1625743
04/04/2023 1,299.20p 1,309.69p 1,288.20p 1,289.70p 1140274
03/04/2023 1,289.70p 1,294.70p 1,277.70p 1,289.70p 995023
31/03/2023 1,285.70p 1,287.20p 1,271.70p 1,281.70p 2030382
30/03/2023 1,265.70p 1,288.20p 1,261.70p 1,283.20p 962199
29/03/2023 1,306.69p 1,311.19p 1,291.70p 1,304.19p 803653
28/03/2023 1,305.19p 1,318.69p 1,298.20p 1,309.19p 1068044
27/03/2023 1,302.19p 1,302.19p 1,284.70p 1,294.70p 1376530
24/03/2023 1,297.20p 1,299.70p 1,267.70p 1,288.70p 762954
23/03/2023 1,308.19p 1,313.82p 1,285.20p 1,300.69p 1682613
22/03/2023 1,312.69p 1,314.19p 1,293.20p 1,307.69p 900002
21/03/2023 1,308.69p 1,323.69p 1,306.19p 1,314.19p 785789
20/03/2023 1,255.21p 1,307.19p 1,244.21p 1,298.70p 1036861
17/03/2023 1,309.19p 1,321.69p 1,264.70p 1,265.70p 2894019
16/03/2023 1,305.19p 1,306.19p 1,280.70p 1,301.69p 1274383
15/03/2023 1,330.19p 1,332.69p 1,282.70p 1,286.70p 936175
14/03/2023 1,301.19p 1,332.69p 1,301.19p 1,332.69p 1031585
13/03/2023 1,344.18p 1,344.18p 1,300.69p 1,318.19p 1217708
10/03/2023 1,341.19p 1,352.68p 1,325.69p 1,334.19p 1370695
09/03/2023 1,398.67p 1,398.67p 1,357.68p 1,363.68p 964269
08/03/2023 1,374.68p 1,405.67p 1,369.45p 1,400.17p 736551
07/03/2023 1,392.67p 1,403.67p 1,375.68p 1,383.18p 797914
06/03/2023 1,417.67p 1,417.67p 1,387.67p 1,397.67p 887323
03/03/2023 1,420.67p 1,430.16p 1,413.67p 1,420.17p 494511
02/03/2023 1,412.67p 1,429.66p 1,406.67p 1,416.17p 907177
01/03/2023 1,404.67p 1,437.66p 1,397.67p 1,425.67p 1054306
28/02/2023 1,384.18p 1,408.17p 1,379.68p 1,396.17p 2228660
27/02/2023 1,410.67p 1,422.67p 1,406.67p 1,416.67p 911697
24/02/2023 1,406.17p 1,442.16p 1,398.17p 1,407.17p 1217192
23/02/2023 1,432.66p 1,432.66p 1,364.78p 1,406.17p 3118479
22/02/2023 1,455.16p 1,480.15p 1,443.16p 1,477.15p 1096010
21/02/2023 1,473.15p 1,482.15p 1,460.16p 1,465.16p 905593
20/02/2023 1,501.65p 1,501.65p 1,474.15p 1,477.65p 2231735
17/02/2023 1,477.65p 1,500.65p 1,471.15p 1,494.15p 937406
16/02/2023 1,493.15p 1,503.15p 1,476.15p 1,489.15p 456714
15/02/2023 1,481.65p 1,492.65p 1,473.15p 1,486.15p 923787
14/02/2023 1,479.15p 1,501.65p 1,476.15p 1,478.65p 1098004
13/02/2023 1,462.66p 1,480.15p 1,460.66p 1,476.65p 523958
10/02/2023 1,500.65p 1,506.15p 1,454.16p 1,457.16p 1107163
09/02/2023 1,531.14p 1,531.14p 1,501.65p 1,501.65p 1091371
08/02/2023 1,557.13p 1,562.63p 1,517.14p 1,520.14p 1227331
07/02/2023 1,576.13p 1,583.63p 1,551.14p 1,555.64p 747295
06/02/2023 1,585.63p 1,596.13p 1,573.13p 1,581.13p 1122378
03/02/2023 1,581.63p 1,600.62p 1,569.63p 1,600.62p 623633
02/02/2023 1,554.14p 1,587.13p 1,551.64p 1,584.13p 891144
01/02/2023 1,529.64p 1,572.63p 1,529.64p 1,545.64p 1428569
31/01/2023 1,531.14p 1,531.14p 1,500.15p 1,522.64p 1829710
30/01/2023 1,524.14p 1,544.64p 1,520.14p 1,540.14p 640988
27/01/2023 1,544.14p 1,550.14p 1,524.64p 1,532.14p 1284504
26/01/2023 1,517.14p 1,543.14p 1,508.65p 1,533.64p 993503
25/01/2023 1,510.65p 1,525.64p 1,494.65p 1,507.65p 750366
24/01/2023 1,499.65p 1,515.64p 1,488.92p 1,512.15p 663958
23/01/2023 1,480.15p 1,501.65p 1,479.15p 1,497.15p 509811
20/01/2023 1,491.65p 1,500.65p 1,473.65p 1,483.15p 774843
19/01/2023 1,491.15p 1,501.65p 1,469.25p 1,481.65p 632723
18/01/2023 1,501.65p 1,507.15p 1,491.65p 1,500.65p 636602
17/01/2023 1,500.65p 1,510.65p 1,485.15p 1,499.15p 941245
16/01/2023 1,492.15p 1,512.15p 1,485.65p 1,505.15p 594768
13/01/2023 1,502.65p 1,505.65p 1,477.65p 1,489.15p 696545
12/01/2023 1,474.65p 1,509.15p 1,470.51p 1,506.65p 785844
11/01/2023 1,469.16p 1,476.65p 1,455.16p 1,471.65p 818341
10/01/2023 1,486.15p 1,489.15p 1,458.66p 1,471.65p 991765
09/01/2023 1,499.15p 1,505.15p 1,479.65p 1,494.65p 731134
06/01/2023 1,472.15p 1,497.65p 1,470.16p 1,489.65p 878924
05/01/2023 1,445.16p 1,472.15p 1,437.66p 1,458.66p 1073880
04/01/2023 1,424.67p 1,456.66p 1,422.17p 1,447.16p 1089987
03/01/2023 1,413.67p 1,431.66p 1,411.17p 1,417.17p 1402567
30/12/2022 1,415.67p 1,423.17p 1,408.67p 1,409.17p 250203
29/12/2022 1,440.16p 1,440.16p 1,411.17p 1,422.67p 779521
28/12/2022 1,434.66p 1,436.66p 1,414.17p 1,418.17p 924379
23/12/2022 1,419.67p 1,427.67p 1,413.17p 1,417.67p 259113
22/12/2022 1,425.17p 1,431.66p 1,412.17p 1,415.17p 1217154
21/12/2022 1,395.67p 1,424.67p 1,389.67p 1,424.67p 931890
20/12/2022 1,401.67p 1,404.67p 1,386.17p 1,390.67p 1024753
19/12/2022 1,420.17p 1,432.66p 1,385.67p 1,409.17p 1289083
16/12/2022 1,438.16p 1,441.66p 1,408.67p 1,417.67p 2055368
15/12/2022 1,454.66p 1,469.66p 1,429.16p 1,436.66p 1268420
14/12/2022 1,464.16p 1,474.65p 1,456.16p 1,468.16p 1105777

*Close Price adjusted for both dividends and splits