Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/12/2022 1,460.16p 1,487.15p 1,456.66p 1,467.66p 1402958
12/12/2022 1,493.15p 1,496.65p 1,445.15p 1,451.66p 1318789
09/12/2022 1,475.15p 1,501.15p 1,470.66p 1,487.15p 930317
08/12/2022 1,482.65p 1,493.65p 1,456.16p 1,461.66p 1168748
07/12/2022 1,455.16p 1,495.65p 1,455.16p 1,476.15p 1228506
06/12/2022 1,494.15p 1,494.15p 1,455.66p 1,467.66p 1820004
05/12/2022 1,549.14p 1,559.63p 1,539.14p 1,540.64p 863372
02/12/2022 1,542.64p 1,571.13p 1,532.14p 1,557.13p 791710
01/12/2022 1,544.64p 1,570.63p 1,529.14p 1,542.64p 1092456
30/11/2022 1,576.63p 1,579.13p 1,540.14p 1,542.64p 2010608
29/11/2022 1,560.13p 1,566.13p 1,541.14p 1,555.64p 586308
28/11/2022 1,560.13p 1,564.13p 1,550.64p 1,550.64p 475059
25/11/2022 1,561.13p 1,571.13p 1,550.14p 1,571.13p 525130
24/11/2022 1,571.63p 1,580.13p 1,558.13p 1,559.13p 453011
23/11/2022 1,566.63p 1,571.63p 1,554.64p 1,566.13p 490385
22/11/2022 1,552.14p 1,570.13p 1,547.14p 1,562.13p 546964
21/11/2022 1,567.13p 1,568.13p 1,541.14p 1,552.14p 733429
18/11/2022 1,554.64p 1,579.13p 1,553.14p 1,574.63p 1034529
17/11/2022 1,563.13p 1,573.13p 1,525.64p 1,543.64p 572255
16/11/2022 1,569.63p 1,578.63p 1,552.14p 1,562.13p 1337116
15/11/2022 1,585.13p 1,586.63p 1,550.14p 1,568.13p 700977
14/11/2022 1,590.63p 1,597.63p 1,570.63p 1,571.13p 797389
11/11/2022 1,578.13p 1,603.62p 1,562.13p 1,581.63p 1273801
10/11/2022 1,533.64p 1,599.12p 1,528.14p 1,593.13p 1424118
09/11/2022 1,532.14p 1,551.14p 1,525.14p 1,549.64p 825082
08/11/2022 1,526.14p 1,542.64p 1,518.14p 1,540.14p 1240144
07/11/2022 1,501.15p 1,542.64p 1,498.83p 1,535.64p 657793
04/11/2022 1,470.16p 1,512.65p 1,462.66p 1,506.65p 960349
03/11/2022 1,437.66p 1,459.66p 1,424.67p 1,457.66p 935141
02/11/2022 1,482.65p 1,483.15p 1,440.16p 1,458.66p 954051
01/11/2022 1,469.66p 1,502.65p 1,466.66p 1,478.65p 976898
31/10/2022 1,484.15p 1,494.65p 1,462.16p 1,462.16p 1854304
28/10/2022 1,494.65p 1,494.65p 1,471.15p 1,484.65p 758969
27/10/2022 1,509.65p 1,522.14p 1,491.15p 1,510.15p 864063
26/10/2022 1,501.65p 1,523.14p 1,491.65p 1,513.64p 1068370
25/10/2022 1,496.65p 1,503.65p 1,464.66p 1,503.65p 1100147
24/10/2022 1,473.65p 1,498.65p 1,446.66p 1,486.65p 757552
21/10/2022 1,440.66p 1,468.66p 1,432.16p 1,462.66p 1010655
20/10/2022 1,438.66p 1,459.16p 1,430.66p 1,457.16p 643924
19/10/2022 1,448.66p 1,460.16p 1,434.66p 1,441.16p 1142122
18/10/2022 1,433.16p 1,465.16p 1,423.67p 1,447.66p 2120842
17/10/2022 1,404.17p 1,443.16p 1,382.18p 1,424.67p 849600
14/10/2022 1,385.18p 1,417.17p 1,372.18p 1,403.17p 1708376
13/10/2022 1,390.67p 1,393.67p 1,336.69p 1,375.68p 2005298
12/10/2022 1,382.68p 1,389.67p 1,365.68p 1,369.68p 1045922
11/10/2022 1,402.67p 1,402.67p 1,375.18p 1,375.18p 1509885
10/10/2022 1,344.68p 1,434.66p 1,344.68p 1,409.67p 1295150
07/10/2022 1,375.68p 1,388.67p 1,339.69p 1,353.18p 970316
06/10/2022 1,389.67p 1,395.17p 1,366.68p 1,381.18p 818107
05/10/2022 1,407.67p 1,414.67p 1,359.18p 1,380.68p 1214024
04/10/2022 1,411.17p 1,422.17p 1,399.67p 1,416.67p 1489707
03/10/2022 1,377.18p 1,405.67p 1,367.18p 1,392.67p 775620
30/09/2022 1,352.68p 1,402.67p 1,348.18p 1,393.67p 2040536
29/09/2022 1,390.67p 1,398.17p 1,336.11p 1,355.18p 1483381
28/09/2022 1,385.67p 1,405.67p 1,354.68p 1,403.67p 1401118
27/09/2022 1,388.17p 1,411.67p 1,379.68p 1,394.67p 1956132
26/09/2022 1,380.18p 1,387.67p 1,358.18p 1,378.18p 1058414
23/09/2022 1,389.17p 1,409.17p 1,357.18p 1,375.68p 1089444
22/09/2022 1,405.17p 1,422.67p 1,397.17p 1,401.17p 843971
21/09/2022 1,408.67p 1,425.17p 1,400.36p 1,415.67p 2676961
20/09/2022 1,464.16p 1,479.15p 1,410.67p 1,410.67p 999118
16/09/2022 1,454.66p 1,466.66p 1,435.66p 1,450.16p 4122594
15/09/2022 1,457.16p 1,485.15p 1,457.16p 1,473.15p 625557
14/09/2022 1,482.65p 1,490.15p 1,440.66p 1,450.16p 802335
13/09/2022 1,529.64p 1,530.14p 1,492.65p 1,492.65p 754095
12/09/2022 1,483.15p 1,524.64p 1,469.66p 1,512.15p 777457
09/09/2022 1,455.66p 1,479.65p 1,450.66p 1,467.16p 1049238
08/09/2022 1,463.66p 1,473.65p 1,434.66p 1,445.66p 1228835
07/09/2022 1,449.16p 1,465.66p 1,433.16p 1,459.66p 890144
06/09/2022 1,432.66p 1,479.65p 1,432.66p 1,467.66p 1040943
05/09/2022 1,434.66p 1,455.16p 1,413.67p 1,436.66p 1090094
02/09/2022 1,437.16p 1,470.16p 1,427.67p 1,466.66p 1156125
01/09/2022 1,452.66p 1,481.15p 1,428.16p 1,433.66p 923224
31/08/2022 1,465.16p 1,488.65p 1,461.66p 1,465.66p 1927929
30/08/2022 1,453.16p 1,488.65p 1,453.16p 1,460.66p 2532209
26/08/2022 1,470.66p 1,482.65p 1,452.16p 1,459.66p 1722196
25/08/2022 1,506.15p 1,509.15p 1,452.66p 1,454.16p 1452527
24/08/2022 1,514.64p 1,527.14p 1,492.15p 1,511.15p 952913
23/08/2022 1,531.14p 1,563.13p 1,509.65p 1,517.14p 1465930
22/08/2022 1,564.13p 1,567.63p 1,519.64p 1,536.14p 1300850
19/08/2022 1,555.64p 1,580.63p 1,555.64p 1,569.63p 822627
18/08/2022 1,569.13p 1,587.63p 1,559.13p 1,572.13p 1291619
17/08/2022 1,634.12p 1,641.48p 1,566.63p 1,575.13p 1589797
16/08/2022 1,682.11p 1,685.60p 1,627.12p 1,627.12p 2189672
15/08/2022 1,712.10p 1,712.10p 1,667.11p 1,673.61p 1468454
12/08/2022 1,537.14p 1,718.60p 1,533.64p 1,704.60p 2618440
11/08/2022 1,553.64p 1,557.63p 1,529.14p 1,532.64p 1200956
10/08/2022 1,474.65p 1,550.64p 1,474.65p 1,549.14p 1489097
09/08/2022 1,516.64p 1,516.64p 1,469.66p 1,476.65p 783951
08/08/2022 1,485.15p 1,518.64p 1,478.15p 1,515.64p 995947
05/08/2022 1,525.64p 1,537.14p 1,460.16p 1,479.15p 1776298
04/08/2022 1,529.64p 1,570.13p 1,478.15p 1,528.64p 1999676
03/08/2022 1,571.13p 1,619.62p 1,565.63p 1,609.62p 1786850
02/08/2022 1,552.64p 1,598.62p 1,547.14p 1,576.13p 2241895
01/08/2022 1,548.64p 1,577.63p 1,543.14p 1,562.63p 1600710
29/07/2022 1,532.64p 1,559.74p 1,527.14p 1,549.14p 1119160
28/07/2022 1,482.65p 1,531.64p 1,482.65p 1,531.64p 1407513
27/07/2022 1,424.67p 1,488.65p 1,424.67p 1,482.65p 1241900
26/07/2022 1,432.16p 1,448.16p 1,416.17p 1,416.17p 1171573
25/07/2022 1,410.67p 1,447.66p 1,378.18p 1,436.66p 1212422
22/07/2022 1,496.65p 1,496.65p 1,416.17p 1,416.17p 1702646
21/07/2022 1,485.15p 1,513.64p 1,474.65p 1,497.15p 1272642
20/07/2022 1,501.65p 1,515.14p 1,471.15p 1,486.65p 1529031
19/07/2022 1,450.66p 1,505.65p 1,446.16p 1,493.65p 1189659
18/07/2022 1,466.66p 1,486.65p 1,457.66p 1,467.66p 1112808
15/07/2022 1,428.16p 1,463.16p 1,408.67p 1,440.16p 1896982
14/07/2022 1,421.17p 1,436.66p 1,400.67p 1,426.67p 2451058
13/07/2022 1,491.15p 1,491.15p 1,420.17p 1,426.67p 920712
12/07/2022 1,462.66p 1,492.15p 1,451.66p 1,489.15p 604362
11/07/2022 1,443.66p 1,467.66p 1,440.66p 1,464.66p 819786
08/07/2022 1,471.15p 1,481.15p 1,427.17p 1,479.65p 911991
07/07/2022 1,455.16p 1,479.15p 1,450.66p 1,469.16p 1311100
06/07/2022 1,419.17p 1,458.16p 1,418.67p 1,441.16p 1272509
05/07/2022 1,490.15p 1,493.65p 1,394.17p 1,400.67p 1171157
04/07/2022 1,465.16p 1,488.15p 1,465.16p 1,479.15p 470529
01/07/2022 1,442.16p 1,479.65p 1,437.66p 1,455.16p 817509
30/06/2022 1,480.65p 1,483.15p 1,427.67p 1,454.66p 1210797
29/06/2022 1,497.15p 1,523.64p 1,494.15p 1,512.65p 1203270
28/06/2022 1,501.65p 1,522.14p 1,499.15p 1,516.64p 1270865
27/06/2022 1,482.65p 1,508.65p 1,473.15p 1,492.65p 1209170
24/06/2022 1,432.66p 1,478.65p 1,427.67p 1,476.15p 885335
23/06/2022 1,450.16p 1,458.66p 1,411.17p 1,424.17p 928161
22/06/2022 1,461.66p 1,470.16p 1,443.66p 1,459.16p 969340
21/06/2022 1,468.16p 1,499.98p 1,465.41p 1,481.15p 1249209
20/06/2022 1,427.67p 1,464.16p 1,427.67p 1,460.16p 652384
17/06/2022 1,411.17p 1,444.16p 1,395.17p 1,429.66p 2600699
16/06/2022 1,455.66p 1,455.66p 1,407.67p 1,412.17p 860766
15/06/2022 1,442.66p 1,474.65p 1,437.16p 1,464.16p 1160592
14/06/2022 1,460.16p 1,462.16p 1,409.67p 1,423.17p 1436992
13/06/2022 1,447.16p 1,459.16p 1,426.17p 1,440.66p 994781
10/06/2022 1,503.65p 1,508.65p 1,462.66p 1,466.66p 1104573
09/06/2022 1,526.14p 1,552.64p 1,510.15p 1,516.14p 1381005
08/06/2022 1,557.13p 1,557.13p 1,531.14p 1,541.14p 917134
07/06/2022 1,555.64p 1,564.63p 1,528.14p 1,555.14p 3198302
06/06/2022 1,561.63p 1,571.13p 1,535.14p 1,560.13p 960319
01/06/2022 1,564.13p 1,565.13p 1,526.14p 1,531.64p 1163721
31/05/2022 1,560.13p 1,562.13p 1,532.64p 1,538.14p 2516028
30/05/2022 1,563.13p 1,575.63p 1,553.14p 1,566.63p 696511
27/05/2022 1,543.14p 1,560.13p 1,532.64p 1,560.13p 835182
26/05/2022 1,518.64p 1,541.14p 1,510.15p 1,540.14p 729335
25/05/2022 1,547.14p 1,547.14p 1,503.15p 1,520.64p 1094004
24/05/2022 1,554.64p 1,567.63p 1,492.65p 1,497.65p 1430241
23/05/2022 1,499.65p 1,504.65p 1,462.66p 1,501.15p 1702741
20/05/2022 1,486.65p 1,505.15p 1,469.16p 1,476.65p 1174742
19/05/2022 1,499.65p 1,503.65p 1,449.66p 1,475.15p 1639716
18/05/2022 1,566.13p 1,582.63p 1,511.15p 1,511.15p 1620751
17/05/2022 1,548.64p 1,586.13p 1,539.64p 1,561.13p 2227860
16/05/2022 1,552.14p 1,560.63p 1,530.64p 1,535.14p 1430231
13/05/2022 1,565.13p 1,568.13p 1,531.64p 1,563.13p 931646
12/05/2022 1,530.64p 1,561.13p 1,516.14p 1,552.14p 1561096
11/05/2022 1,584.63p 1,599.12p 1,562.13p 1,565.13p 1628279
10/05/2022 1,588.63p 1,615.62p 1,575.63p 1,582.63p 1466387
09/05/2022 1,586.63p 1,613.12p 1,547.14p 1,561.63p 1092212
06/05/2022 1,559.63p 1,604.12p 1,548.14p 1,585.63p 3301585
05/05/2022 1,600.62p 1,631.62p 1,564.63p 1,566.13p 2222547
04/05/2022 1,516.64p 1,519.64p 1,485.65p 1,501.65p 1943891
03/05/2022 1,517.64p 1,539.64p 1,489.65p 1,512.65p 1808154
29/04/2022 1,471.65p 1,530.64p 1,470.66p 1,509.65p 1685275
28/04/2022 1,470.16p 1,486.90p 1,446.66p 1,460.66p 1352204
27/04/2022 1,430.66p 1,468.66p 1,415.67p 1,448.66p 1752383
26/04/2022 1,503.65p 1,504.65p 1,452.66p 1,452.66p 1750026
25/04/2022 1,469.66p 1,512.15p 1,469.66p 1,485.15p 1593911
22/04/2022 1,486.15p 1,519.90p 1,479.15p 1,508.15p 1409208
21/04/2022 1,477.15p 1,533.14p 1,461.16p 1,506.15p 1324370
20/04/2022 1,445.16p 1,482.15p 1,437.66p 1,471.65p 988170
19/04/2022 1,434.16p 1,456.66p 1,424.67p 1,442.66p 1100554
14/04/2022 1,436.66p 1,447.66p 1,411.17p 1,435.16p 1202577
13/04/2022 1,420.17p 1,435.66p 1,407.67p 1,430.66p 1061732
12/04/2022 1,405.67p 1,435.16p 1,396.67p 1,426.67p 1181388
11/04/2022 1,406.17p 1,465.66p 1,401.17p 1,424.67p 1480811
08/04/2022 1,418.67p 1,430.66p 1,394.67p 1,412.67p 1378756
07/04/2022 1,430.16p 1,454.16p 1,409.17p 1,425.67p 2260638
06/04/2022 1,505.65p 1,515.64p 1,456.16p 1,460.16p 2014944
05/04/2022 1,508.15p 1,537.64p 1,498.15p 1,504.65p 965463
04/04/2022 1,514.64p 1,517.64p 1,485.15p 1,509.65p 731314
01/04/2022 1,507.15p 1,526.64p 1,504.15p 1,504.15p 965136
31/03/2022 1,542.14p 1,555.14p 1,491.15p 1,491.15p 1737995
30/03/2022 1,570.13p 1,588.63p 1,503.38p 1,532.64p 3138223
29/03/2022 1,547.64p 1,610.62p 1,532.14p 1,574.13p 1987787
28/03/2022 1,520.64p 1,536.14p 1,507.15p 1,523.14p 910863
25/03/2022 1,521.14p 1,526.64p 1,488.65p 1,500.65p 833764
24/03/2022 1,513.15p 1,526.25p 1,486.65p 1,511.15p 1604229
23/03/2022 1,561.63p 1,572.13p 1,501.15p 1,501.15p 1959630
22/03/2022 1,531.64p 1,565.63p 1,531.64p 1,550.64p 1224222
21/03/2022 1,555.64p 1,564.63p 1,537.14p 1,542.14p 817015
18/03/2022 1,542.64p 1,560.13p 1,496.65p 1,557.13p 4858444
17/03/2022 1,538.64p 1,560.13p 1,510.65p 1,535.14p 2503458
16/03/2022 1,458.16p 1,528.64p 1,454.16p 1,526.64p 2269914
15/03/2022 1,449.66p 1,477.65p 1,414.17p 1,426.67p 3278751
14/03/2022 1,431.16p 1,482.15p 1,427.17p 1,466.16p 1146323
11/03/2022 1,412.17p 1,444.66p 1,374.68p 1,407.17p 1837202
10/03/2022 1,428.16p 1,431.16p 1,381.18p 1,402.17p 1662971
09/03/2022 1,355.68p 1,441.16p 1,352.18p 1,408.17p 1957607
08/03/2022 1,279.70p 1,366.18p 1,245.21p 1,317.69p 2922352
07/03/2022 1,271.20p 1,373.18p 1,233.21p 1,308.69p 2886621
04/03/2022 1,405.67p 1,425.67p 1,330.69p 1,347.18p 3667579
03/03/2022 1,520.64p 1,520.64p 1,427.67p 1,442.66p 3875373
02/03/2022 1,453.16p 1,552.64p 1,426.67p 1,519.64p 2819516
01/03/2022 1,600.62p 1,619.12p 1,464.66p 1,467.66p 2852724
28/02/2022 1,719.60p 1,739.09p 1,561.63p 1,571.13p 4266344

*Close Price adjusted for both dividends and splits