Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2021 1,928.55p 1,965.04p 1,922.55p 1,937.55p 911070
13/05/2021 1,887.06p 1,905.05p 1,881.06p 1,906.05p 480063
12/05/2021 1,878.56p 1,920.55p 1,869.56p 1,906.05p 963561
11/05/2021 1,932.05p 1,937.55p 1,871.06p 1,885.56p 1378762
10/05/2021 1,974.54p 1,976.04p 1,927.55p 1,959.54p 777074
07/05/2021 1,971.04p 1,971.04p 1,946.04p 1,963.54p 942170
06/05/2021 1,992.53p 1,995.03p 1,898.55p 1,964.54p 1520620
05/05/2021 1,944.54p 1,989.53p 1,944.54p 1,988.03p 851174
04/05/2021 1,980.04p 1,994.53p 1,949.54p 1,949.54p 940164
30/04/2021 1,973.04p 1,999.93p 1,951.04p 1,964.54p 1187277
29/04/2021 1,965.04p 1,993.53p 1,963.04p 1,982.53p 567200
28/04/2021 1,968.54p 1,980.04p 1,960.54p 1,961.04p 622222
27/04/2021 1,982.04p 1,987.03p 1,958.04p 1,968.54p 552190
26/04/2021 1,992.03p 1,998.53p 1,971.04p 1,990.53p 406622
23/04/2021 1,970.54p 1,994.53p 1,964.54p 1,991.03p 449534
22/04/2021 1,979.04p 1,987.53p 1,958.54p 1,980.04p 1037923
21/04/2021 1,956.54p 1,982.53p 1,950.54p 1,967.04p 708670
20/04/2021 1,968.54p 1,971.54p 1,943.04p 1,946.54p 991785
19/04/2021 1,970.54p 1,995.03p 1,961.04p 1,968.54p 877178
16/04/2021 1,947.04p 2,016.96p 1,947.04p 1,977.04p 1219870
15/04/2021 1,884.06p 1,954.54p 1,874.56p 1,942.04p 957034
14/04/2021 1,895.56p 1,895.56p 1,870.56p 1,872.06p 481034
13/04/2021 1,893.06p 1,905.05p 1,880.56p 1,887.06p 688082
12/04/2021 1,905.55p 1,905.55p 1,871.06p 1,894.06p 713067
09/04/2021 1,901.05p 1,921.55p 1,892.56p 1,907.05p 940380
08/04/2021 1,900.05p 1,912.05p 1,883.06p 1,898.05p 578366
07/04/2021 1,913.05p 1,934.05p 1,907.55p 1,926.55p 760886
06/04/2021 1,904.55p 1,925.55p 1,895.06p 1,900.55p 953440
01/04/2021 1,859.06p 1,893.56p 1,854.07p 1,884.06p 631700
31/03/2021 1,907.55p 1,907.55p 1,849.57p 1,849.57p 1268774
30/03/2021 1,917.55p 1,919.05p 1,886.56p 1,912.55p 546855
29/03/2021 1,911.05p 1,921.55p 1,891.56p 1,903.55p 689700
26/03/2021 1,884.06p 1,913.55p 1,865.56p 1,910.55p 916678
25/03/2021 1,865.56p 1,879.56p 1,829.07p 1,868.06p 1098438
24/03/2021 1,831.07p 1,878.56p 1,822.07p 1,871.06p 732759
23/03/2021 1,845.57p 1,862.06p 1,820.07p 1,846.57p 813570
22/03/2021 1,837.07p 1,852.07p 1,827.07p 1,851.57p 586686
19/03/2021 1,831.57p 1,854.56p 1,822.07p 1,846.07p 2275454
18/03/2021 1,825.57p 1,854.56p 1,822.57p 1,851.57p 808724
17/03/2021 1,846.07p 1,853.57p 1,815.07p 1,818.07p 774290
16/03/2021 1,842.57p 1,853.07p 1,824.07p 1,843.07p 785357
15/03/2021 1,857.06p 1,867.06p 1,819.57p 1,832.57p 769285
12/03/2021 1,815.57p 1,850.07p 1,814.57p 1,845.57p 887200
11/03/2021 1,824.57p 1,844.57p 1,821.57p 1,829.57p 759103
10/03/2021 1,801.58p 1,818.24p 1,785.58p 1,817.07p 793773
09/03/2021 1,779.08p 1,817.57p 1,776.58p 1,802.08p 655016
08/03/2021 1,763.59p 1,791.08p 1,745.59p 1,784.58p 748006
05/03/2021 1,767.09p 1,795.08p 1,752.59p 1,758.59p 883598
04/03/2021 1,812.57p 1,815.57p 1,779.08p 1,785.08p 930067
03/03/2021 1,807.08p 1,838.94p 1,799.82p 1,837.07p 988658
02/03/2021 1,784.08p 1,816.57p 1,768.59p 1,787.58p 911390
01/03/2021 1,755.59p 1,778.58p 1,753.59p 1,771.08p 1020422
26/02/2021 1,765.59p 1,769.59p 1,717.60p 1,724.10p 1649689
25/02/2021 1,789.58p 1,843.07p 1,773.08p 1,800.08p 1872027
24/02/2021 1,762.09p 1,804.58p 1,762.09p 1,801.58p 976185
23/02/2021 1,785.58p 1,799.08p 1,747.59p 1,766.59p 780237
22/02/2021 1,794.58p 1,800.58p 1,771.08p 1,782.08p 802416
19/02/2021 1,790.58p 1,819.57p 1,786.58p 1,815.57p 1141377
18/02/2021 1,823.57p 1,848.57p 1,783.36p 1,795.58p 1084836
17/02/2021 1,864.06p 1,868.06p 1,826.07p 1,831.07p 797640
16/02/2021 1,876.56p 1,887.06p 1,859.56p 1,859.56p 722411
15/02/2021 1,852.57p 1,885.56p 1,850.07p 1,872.06p 847217
12/02/2021 1,802.08p 1,848.57p 1,797.58p 1,839.57p 585857
11/02/2021 1,789.08p 1,815.57p 1,779.58p 1,814.07p 598052
10/02/2021 1,794.58p 1,819.07p 1,774.08p 1,784.08p 842819
09/02/2021 1,791.08p 1,796.08p 1,773.58p 1,778.08p 635028
08/02/2021 1,801.58p 1,821.07p 1,769.59p 1,796.58p 1307612
05/02/2021 1,781.08p 1,783.58p 1,736.59p 1,753.09p 736337
04/02/2021 1,778.58p 1,801.08p 1,764.59p 1,778.08p 614843
03/02/2021 1,797.58p 1,804.08p 1,773.58p 1,774.08p 776822
02/02/2021 1,770.08p 1,802.58p 1,765.09p 1,791.58p 1112026
01/02/2021 1,739.09p 1,761.09p 1,726.10p 1,757.59p 920965
29/01/2021 1,720.10p 1,759.59p 1,710.10p 1,727.09p 884732
28/01/2021 1,724.10p 1,766.59p 1,711.60p 1,755.59p 815152
27/01/2021 1,795.58p 1,804.08p 1,708.60p 1,745.59p 3251900
26/01/2021 1,785.08p 1,825.07p 1,781.08p 1,809.58p 815301
25/01/2021 1,833.57p 1,840.07p 1,769.08p 1,781.08p 1074888
22/01/2021 1,834.07p 1,846.57p 1,812.57p 1,829.57p 578815
21/01/2021 1,823.07p 1,845.07p 1,808.08p 1,840.07p 778555
20/01/2021 1,798.58p 1,820.07p 1,793.58p 1,816.57p 731796
19/01/2021 1,837.07p 1,852.18p 1,794.58p 1,794.58p 927754
18/01/2021 1,816.07p 1,836.07p 1,795.08p 1,830.07p 546160
15/01/2021 1,847.07p 1,847.07p 1,793.08p 1,809.08p 1310433
14/01/2021 1,866.06p 1,874.56p 1,835.57p 1,862.56p 850272
13/01/2021 1,855.56p 1,868.06p 1,842.57p 1,854.56p 916870
12/01/2021 1,860.06p 1,862.56p 1,839.07p 1,852.57p 763786
11/01/2021 1,855.06p 1,877.56p 1,832.57p 1,851.07p 812986
08/01/2021 1,902.05p 1,902.05p 1,863.06p 1,876.06p 968907
07/01/2021 1,835.07p 1,898.05p 1,831.07p 1,886.06p 2214418
06/01/2021 1,753.59p 1,828.57p 1,741.11p 1,824.07p 1404858
05/01/2021 1,739.09p 1,769.59p 1,724.10p 1,739.59p 710961
04/01/2021 1,752.09p 1,772.08p 1,742.09p 1,751.09p 760254
31/12/2020 1,718.60p 1,734.59p 1,694.60p 1,719.10p 344888
30/12/2020 1,732.59p 1,752.59p 1,732.59p 1,740.59p 618937
29/12/2020 1,736.59p 1,776.58p 1,736.59p 1,745.59p 899467
24/12/2020 1,716.60p 1,725.60p 1,701.60p 1,708.60p 202380
23/12/2020 1,697.10p 1,718.10p 1,696.60p 1,706.60p 656534
22/12/2020 1,687.60p 1,713.10p 1,675.11p 1,709.10p 877243
21/12/2020 1,723.60p 1,760.09p 1,675.11p 1,696.10p 2569986
18/12/2020 1,793.58p 1,829.57p 1,746.09p 1,746.09p 5689902
17/12/2020 1,810.08p 1,813.57p 1,771.58p 1,791.58p 1502946
16/12/2020 1,819.57p 1,825.07p 1,792.08p 1,795.58p 1868877
15/12/2020 1,785.08p 1,823.07p 1,781.58p 1,815.57p 1162154
14/12/2020 1,742.59p 1,786.58p 1,733.59p 1,784.58p 1450979
11/12/2020 1,745.09p 1,745.59p 1,702.10p 1,739.59p 985453
10/12/2020 1,755.09p 1,761.09p 1,740.59p 1,742.59p 1125611
09/12/2020 1,742.59p 1,761.59p 1,730.09p 1,744.59p 1981000
08/12/2020 1,694.10p 1,733.09p 1,688.60p 1,729.59p 1045979
07/12/2020 1,688.60p 1,713.10p 1,680.11p 1,704.60p 856425
04/12/2020 1,684.10p 1,701.10p 1,668.11p 1,682.61p 905549
03/12/2020 1,671.11p 1,687.60p 1,660.11p 1,684.10p 890574
02/12/2020 1,706.10p 1,715.60p 1,676.11p 1,680.11p 975873
01/12/2020 1,659.61p 1,715.60p 1,656.61p 1,713.10p 1016385
30/11/2020 1,666.11p 1,700.24p 1,657.61p 1,657.61p 2349516
27/11/2020 1,669.11p 1,693.60p 1,653.61p 1,689.10p 1787841
26/11/2020 1,669.61p 1,681.61p 1,646.61p 1,671.11p 731886
25/11/2020 1,670.61p 1,684.10p 1,659.61p 1,665.61p 1344469
24/11/2020 1,667.61p 1,675.61p 1,646.61p 1,669.11p 989942
23/11/2020 1,679.61p 1,681.61p 1,658.61p 1,658.61p 1002877
20/11/2020 1,679.61p 1,693.10p 1,659.11p 1,671.61p 1082181
19/11/2020 1,693.60p 1,709.10p 1,682.61p 1,684.60p 923496
18/11/2020 1,714.60p 1,721.10p 1,700.10p 1,712.10p 768770
17/11/2020 1,722.10p 1,730.09p 1,703.10p 1,710.60p 1037472
16/11/2020 1,708.10p 1,738.09p 1,698.10p 1,720.60p 961795
13/11/2020 1,671.61p 1,712.60p 1,664.61p 1,698.10p 837239
12/11/2020 1,706.60p 1,722.60p 1,668.61p 1,685.60p 1422721
11/11/2020 1,703.60p 1,724.10p 1,699.60p 1,724.10p 1433010
10/11/2020 1,656.11p 1,706.10p 1,638.62p 1,696.60p 1485511
09/11/2020 1,624.62p 1,696.10p 1,615.12p 1,651.61p 1685022
06/11/2020 1,585.13p 1,612.12p 1,563.63p 1,595.63p 1784706
05/11/2020 1,569.63p 1,598.13p 1,559.13p 1,587.63p 1012700
04/11/2020 1,488.15p 1,566.13p 1,488.15p 1,566.13p 1606785
03/11/2020 1,507.15p 1,530.14p 1,507.15p 1,523.64p 944003
02/11/2020 1,458.16p 1,505.15p 1,446.02p 1,487.15p 1061911
30/10/2020 1,445.66p 1,468.66p 1,438.16p 1,462.66p 1174870
29/10/2020 1,491.15p 1,494.15p 1,462.16p 1,466.16p 973878
28/10/2020 1,506.15p 1,513.64p 1,467.66p 1,486.15p 1027539
27/10/2020 1,562.63p 1,570.63p 1,526.14p 1,532.14p 867218
26/10/2020 1,562.13p 1,590.13p 1,553.14p 1,561.13p 755354
23/10/2020 1,586.13p 1,613.12p 1,579.63p 1,593.13p 596018
22/10/2020 1,572.13p 1,597.63p 1,562.13p 1,590.63p 892819
21/10/2020 1,615.62p 1,617.15p 1,579.31p 1,583.63p 875927
20/10/2020 1,598.13p 1,621.12p 1,598.13p 1,602.12p 792090
19/10/2020 1,624.62p 1,635.62p 1,587.63p 1,607.12p 860049
16/10/2020 1,603.12p 1,626.12p 1,593.63p 1,621.12p 1464698
15/10/2020 1,640.12p 1,641.61p 1,587.13p 1,590.63p 1776418
14/10/2020 1,670.61p 1,683.61p 1,657.11p 1,667.11p 1088850
13/10/2020 1,696.60p 1,696.60p 1,650.11p 1,666.11p 1247981
12/10/2020 1,657.11p 1,689.10p 1,656.61p 1,689.10p 1102723
09/10/2020 1,634.62p 1,666.11p 1,631.12p 1,657.11p 1514659
08/10/2020 1,679.61p 1,693.10p 1,629.62p 1,638.62p 1341290
07/10/2020 1,656.11p 1,692.60p 1,647.61p 1,682.61p 1563745
06/10/2020 1,693.10p 1,700.60p 1,660.61p 1,667.61p 1342909
05/10/2020 1,727.59p 1,745.59p 1,685.60p 1,689.60p 2086323
02/10/2020 1,668.61p 1,718.60p 1,650.61p 1,717.10p 1512633
01/10/2020 1,649.61p 1,691.60p 1,646.11p 1,691.60p 1272424
30/09/2020 1,636.62p 1,652.61p 1,626.12p 1,639.12p 1893996
29/09/2020 1,595.13p 1,668.61p 1,588.63p 1,656.61p 2637504
28/09/2020 1,579.13p 1,609.12p 1,572.13p 1,601.12p 1264939
25/09/2020 1,551.64p 1,558.63p 1,528.64p 1,557.13p 1123624
24/09/2020 1,532.64p 1,561.13p 1,531.14p 1,544.64p 951813
23/09/2020 1,542.64p 1,575.13p 1,520.64p 1,566.63p 1361483
22/09/2020 1,529.14p 1,543.14p 1,516.64p 1,518.14p 710729
21/09/2020 1,583.13p 1,583.13p 1,515.96p 1,520.14p 1015492
18/09/2020 1,584.13p 1,619.62p 1,576.63p 1,589.13p 2722784
17/09/2020 1,564.13p 1,581.63p 1,550.64p 1,578.13p 1004308
16/09/2020 1,541.64p 1,584.13p 1,534.14p 1,580.13p 1373136
15/09/2020 1,511.65p 1,549.14p 1,494.65p 1,542.14p 1494027
14/09/2020 1,522.14p 1,532.64p 1,507.65p 1,513.15p 624664
11/09/2020 1,478.65p 1,520.64p 1,471.65p 1,515.64p 828539
10/09/2020 1,493.15p 1,495.15p 1,466.66p 1,488.65p 929933
09/09/2020 1,474.15p 1,492.65p 1,465.66p 1,492.65p 753689
08/09/2020 1,453.16p 1,473.15p 1,452.16p 1,471.65p 1047439
07/09/2020 1,445.16p 1,465.16p 1,439.16p 1,454.66p 641191
04/09/2020 1,428.66p 1,467.16p 1,425.13p 1,438.66p 853006
03/09/2020 1,487.15p 1,492.15p 1,427.17p 1,437.66p 1057599
02/09/2020 1,474.15p 1,497.15p 1,459.16p 1,469.66p 958316
01/09/2020 1,461.16p 1,466.16p 1,428.16p 1,453.16p 1038753
28/08/2020 1,491.15p 1,491.15p 1,460.16p 1,460.66p 1128790
27/08/2020 1,504.15p 1,504.15p 1,484.15p 1,484.15p 617733
26/08/2020 1,486.15p 1,505.15p 1,474.65p 1,505.15p 1792807
25/08/2020 1,501.15p 1,508.65p 1,485.15p 1,485.15p 862685
24/08/2020 1,471.15p 1,492.65p 1,468.66p 1,491.15p 559455
21/08/2020 1,450.66p 1,472.15p 1,444.66p 1,461.16p 900932
20/08/2020 1,479.15p 1,482.65p 1,449.16p 1,450.66p 989452
19/08/2020 1,531.14p 1,555.96p 1,531.14p 1,532.64p 988407
18/08/2020 1,542.14p 1,563.63p 1,527.14p 1,527.14p 886041
17/08/2020 1,518.14p 1,560.63p 1,518.14p 1,554.14p 685549
14/08/2020 1,541.14p 1,544.14p 1,504.15p 1,528.64p 767316
13/08/2020 1,541.14p 1,551.64p 1,533.14p 1,538.64p 789761
12/08/2020 1,526.64p 1,546.14p 1,512.15p 1,546.14p 1279626
11/08/2020 1,499.65p 1,536.64p 1,496.46p 1,519.14p 1266006
10/08/2020 1,503.15p 1,503.15p 1,474.65p 1,484.15p 1247490
07/08/2020 1,460.16p 1,499.65p 1,460.16p 1,485.65p 1276356
06/08/2020 1,488.65p 1,503.15p 1,442.66p 1,469.16p 1657448
05/08/2020 1,426.17p 1,432.16p 1,398.41p 1,424.67p 1363334
04/08/2020 1,414.17p 1,435.66p 1,401.17p 1,423.67p 1205293
03/08/2020 1,364.18p 1,412.17p 1,358.18p 1,408.17p 1104234
31/07/2020 1,397.17p 1,416.17p 1,362.68p 1,362.68p 1179745
30/07/2020 1,452.66p 1,452.66p 1,381.18p 1,393.67p 922010

*Close Price adjusted for both dividends and splits