Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits