Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/02/2022 1,728.09p 1,791.58p 1,708.10p 1,786.08p 1919492
24/02/2022 1,805.08p 1,844.07p 1,683.61p 1,683.61p 2317940
23/02/2022 1,911.05p 1,935.05p 1,900.05p 1,908.05p 879787
22/02/2022 1,857.56p 1,919.55p 1,851.57p 1,898.05p 1447409
21/02/2022 1,940.04p 1,952.54p 1,910.55p 1,912.05p 1269345
18/02/2022 1,912.55p 1,942.54p 1,900.05p 1,923.55p 870584
17/02/2022 1,937.55p 1,952.54p 1,900.05p 1,908.55p 1197290
16/02/2022 1,911.55p 1,926.05p 1,896.56p 1,913.55p 1177849
15/02/2022 1,861.56p 1,912.05p 1,861.56p 1,903.55p 944769
14/02/2022 1,881.06p 1,902.05p 1,842.07p 1,864.06p 888183
11/02/2022 1,917.55p 1,932.55p 1,908.55p 1,908.55p 816050
10/02/2022 1,936.05p 1,950.04p 1,917.05p 1,950.04p 933469
09/02/2022 1,905.55p 1,952.54p 1,899.05p 1,921.05p 1221165
08/02/2022 1,848.57p 1,862.06p 1,835.07p 1,856.06p 585588
07/02/2022 1,864.56p 1,871.56p 1,844.57p 1,844.57p 647461
04/02/2022 1,863.06p 1,875.56p 1,845.07p 1,854.07p 1468174
03/02/2022 1,869.56p 1,895.56p 1,852.07p 1,852.57p 843180
02/02/2022 1,881.56p 1,897.55p 1,874.06p 1,881.06p 674672
01/02/2022 1,850.07p 1,888.06p 1,850.07p 1,869.06p 712403
31/01/2022 1,847.07p 1,856.06p 1,834.57p 1,838.57p 1154614
28/01/2022 1,829.57p 1,862.56p 1,811.08p 1,824.07p 1717830
27/01/2022 1,788.58p 1,852.07p 1,788.58p 1,848.07p 1006415
26/01/2022 1,808.08p 1,832.57p 1,807.58p 1,814.07p 842507
25/01/2022 1,796.58p 1,805.58p 1,773.71p 1,785.58p 1027201
24/01/2022 1,856.06p 1,864.06p 1,764.59p 1,764.59p 1085330
21/01/2022 1,870.06p 1,892.06p 1,843.57p 1,864.06p 1348898
20/01/2022 1,882.06p 1,900.05p 1,876.56p 1,896.56p 753152
19/01/2022 1,816.07p 1,880.56p 1,816.07p 1,878.06p 850105
18/01/2022 1,873.56p 1,879.56p 1,833.57p 1,842.57p 890499
17/01/2022 1,882.56p 1,892.56p 1,880.56p 1,883.06p 416342
14/01/2022 1,896.56p 1,906.05p 1,868.06p 1,875.06p 854718
13/01/2022 1,892.56p 1,919.55p 1,892.56p 1,908.05p 1141099
12/01/2022 1,864.06p 1,892.06p 1,859.56p 1,891.56p 975651
11/01/2022 1,879.56p 1,888.56p 1,852.57p 1,859.06p 874056
10/01/2022 1,889.06p 1,891.56p 1,856.56p 1,868.56p 1050712
07/01/2022 1,850.57p 1,889.06p 1,850.57p 1,888.56p 1328942
06/01/2022 1,839.57p 1,874.06p 1,839.57p 1,854.07p 794816
05/01/2022 1,862.06p 1,880.06p 1,858.56p 1,868.56p 845770
04/01/2022 1,868.56p 1,868.56p 1,842.07p 1,853.57p 991614
31/12/2021 1,822.07p 1,837.07p 1,822.07p 1,825.57p 206540
30/12/2021 1,836.07p 1,846.57p 1,832.07p 1,833.07p 254762
29/12/2021 1,821.57p 1,845.07p 1,820.36p 1,838.57p 463275
24/12/2021 1,810.58p 1,813.07p 1,800.08p 1,813.07p 132481
23/12/2021 1,810.08p 1,816.57p 1,796.08p 1,811.08p 461324
22/12/2021 1,788.08p 1,801.08p 1,777.08p 1,801.08p 497991
21/12/2021 1,779.08p 1,798.08p 1,771.58p 1,781.58p 481760
20/12/2021 1,776.08p 1,797.08p 1,757.09p 1,764.59p 949607
17/12/2021 1,788.58p 1,830.07p 1,788.58p 1,816.07p 1682026
16/12/2021 1,811.58p 1,812.08p 1,786.08p 1,794.58p 740351
15/12/2021 1,779.58p 1,790.08p 1,763.59p 1,768.09p 1034148
14/12/2021 1,823.07p 1,824.07p 1,772.58p 1,772.58p 764956
13/12/2021 1,828.07p 1,840.07p 1,807.58p 1,807.58p 759646
10/12/2021 1,829.07p 1,844.07p 1,821.57p 1,830.07p 460112
09/12/2021 1,859.06p 1,863.06p 1,834.57p 1,839.57p 745391
08/12/2021 1,858.06p 1,867.06p 1,842.57p 1,842.57p 832635
07/12/2021 1,841.57p 1,867.06p 1,829.07p 1,858.06p 756663
06/12/2021 1,796.08p 1,840.07p 1,790.53p 1,828.57p 585456
03/12/2021 1,796.58p 1,805.58p 1,772.58p 1,784.58p 1371717
02/12/2021 1,784.58p 1,802.08p 1,780.58p 1,799.08p 1293486
01/12/2021 1,733.09p 1,793.58p 1,733.09p 1,791.08p 1100918
30/11/2021 1,737.59p 1,745.59p 1,708.60p 1,719.10p 2475244
29/11/2021 1,759.09p 1,765.59p 1,737.09p 1,747.59p 1157168
26/11/2021 1,760.59p 1,780.58p 1,736.09p 1,746.09p 1278627
25/11/2021 1,807.58p 1,820.57p 1,792.08p 1,816.07p 669117
24/11/2021 1,804.58p 1,825.57p 1,787.58p 1,797.08p 2342776
23/11/2021 1,799.58p 1,822.07p 1,790.08p 1,802.58p 802593
22/11/2021 1,842.07p 1,842.07p 1,804.58p 1,815.07p 852292
19/11/2021 1,839.57p 1,839.57p 1,809.08p 1,824.57p 709422
18/11/2021 1,828.57p 1,838.07p 1,821.07p 1,827.57p 543969
17/11/2021 1,835.57p 1,842.07p 1,824.57p 1,828.57p 1244598
16/11/2021 1,844.07p 1,855.56p 1,814.57p 1,842.57p 992417
15/11/2021 1,861.56p 1,865.56p 1,839.07p 1,848.07p 802474
12/11/2021 1,871.06p 1,872.06p 1,847.57p 1,864.56p 2084775
11/11/2021 1,831.07p 1,870.06p 1,825.57p 1,870.06p 623679
10/11/2021 1,835.57p 1,845.57p 1,817.07p 1,836.57p 1864924
09/11/2021 1,839.57p 1,842.07p 1,821.57p 1,824.57p 782540
08/11/2021 1,827.57p 1,840.57p 1,816.57p 1,835.07p 473693
05/11/2021 1,823.57p 1,847.57p 1,817.57p 1,826.57p 574448
04/11/2021 1,829.07p 1,841.07p 1,810.08p 1,827.07p 789692
03/11/2021 1,814.57p 1,822.07p 1,799.58p 1,819.57p 650634
02/11/2021 1,833.57p 1,839.07p 1,812.08p 1,814.57p 670064
01/11/2021 1,838.57p 1,845.07p 1,827.57p 1,838.07p 573239
29/10/2021 1,828.07p 1,834.57p 1,811.58p 1,824.57p 1056583
28/10/2021 1,810.58p 1,838.57p 1,808.58p 1,833.07p 762532
27/10/2021 1,802.08p 1,823.07p 1,802.08p 1,815.07p 646452
26/10/2021 1,792.58p 1,835.07p 1,786.08p 1,808.08p 871364
25/10/2021 1,801.08p 1,807.08p 1,772.08p 1,787.08p 607222
22/10/2021 1,769.08p 1,809.58p 1,767.09p 1,799.58p 734241

*Close Price adjusted for both dividends and splits