Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/07/2020 1,425.17p 1,458.66p 1,425.17p 1,448.16p 978706
28/07/2020 1,438.16p 1,456.66p 1,414.67p 1,426.67p 915694
27/07/2020 1,438.16p 1,446.66p 1,423.17p 1,438.16p 952491
24/07/2020 1,458.66p 1,463.66p 1,441.16p 1,441.66p 1072324
23/07/2020 1,505.15p 1,507.65p 1,466.66p 1,478.65p 1022049
22/07/2020 1,495.65p 1,506.15p 1,479.65p 1,494.65p 978532
21/07/2020 1,527.64p 1,531.64p 1,488.15p 1,503.65p 665722
20/07/2020 1,499.65p 1,521.14p 1,499.65p 1,516.14p 713503
17/07/2020 1,492.65p 1,518.64p 1,478.65p 1,514.64p 1496206
16/07/2020 1,472.65p 1,488.65p 1,459.66p 1,482.65p 1532700
15/07/2020 1,473.15p 1,493.15p 1,455.16p 1,480.15p 1225033
14/07/2020 1,448.16p 1,468.66p 1,442.66p 1,464.66p 1459390
13/07/2020 1,462.16p 1,473.65p 1,458.23p 1,467.16p 1042845
10/07/2020 1,422.67p 1,450.66p 1,412.67p 1,443.16p 1055652
09/07/2020 1,459.66p 1,469.66p 1,436.66p 1,436.66p 1027549
08/07/2020 1,457.16p 1,468.66p 1,450.66p 1,451.66p 1334788
07/07/2020 1,499.65p 1,504.15p 1,469.66p 1,469.66p 1247394
06/07/2020 1,510.65p 1,531.14p 1,507.65p 1,512.65p 1112398
03/07/2020 1,484.15p 1,508.15p 1,481.65p 1,485.65p 798324
02/07/2020 1,511.65p 1,515.64p 1,458.16p 1,484.15p 1462024
01/07/2020 1,514.64p 1,519.64p 1,485.65p 1,496.65p 805135
30/06/2020 1,518.64p 1,523.14p 1,496.65p 1,510.15p 851416
29/06/2020 1,492.65p 1,526.64p 1,489.65p 1,519.64p 859856
26/06/2020 1,494.65p 1,524.64p 1,489.65p 1,492.65p 964311
25/06/2020 1,493.65p 1,499.15p 1,456.56p 1,475.15p 1033421
24/06/2020 1,550.14p 1,558.13p 1,503.65p 1,504.65p 719033
23/06/2020 1,553.64p 1,561.13p 1,539.64p 1,557.13p 1038470
22/06/2020 1,550.14p 1,563.13p 1,527.64p 1,542.64p 1180919
19/06/2020 1,531.14p 1,552.64p 1,517.64p 1,552.64p 2621968
18/06/2020 1,509.65p 1,543.14p 1,503.65p 1,524.14p 1260764
17/06/2020 1,489.15p 1,520.64p 1,480.15p 1,518.64p 1420984
16/06/2020 1,474.15p 1,502.65p 1,470.66p 1,490.15p 1254645
15/06/2020 1,375.68p 1,440.66p 1,375.68p 1,439.16p 1327048
12/06/2020 1,397.67p 1,454.66p 1,392.67p 1,433.16p 1300955
11/06/2020 1,479.65p 1,488.15p 1,425.67p 1,425.67p 1195712
10/06/2020 1,500.65p 1,533.14p 1,484.65p 1,499.65p 1207903
09/06/2020 1,561.13p 1,565.13p 1,499.15p 1,503.15p 1380093
08/06/2020 1,558.63p 1,573.13p 1,543.64p 1,559.13p 1526510
05/06/2020 1,595.13p 1,595.13p 1,551.14p 1,571.63p 1532155
04/06/2020 1,566.63p 1,588.63p 1,562.63p 1,585.13p 1155098
03/06/2020 1,551.14p 1,584.65p 1,544.64p 1,581.13p 1241977
02/06/2020 1,535.14p 1,549.14p 1,527.64p 1,540.64p 1426322
01/06/2020 1,531.14p 1,534.64p 1,503.15p 1,534.64p 730095
29/05/2020 1,523.14p 1,527.88p 1,496.15p 1,507.65p 2364928
28/05/2020 1,540.14p 1,544.14p 1,504.65p 1,537.64p 1394073
27/05/2020 1,496.15p 1,521.27p 1,489.65p 1,515.64p 1618921
26/05/2020 1,444.16p 1,489.15p 1,420.17p 1,489.15p 2019859
22/05/2020 1,364.68p 1,411.17p 1,351.68p 1,405.67p 1375538
21/05/2020 1,380.68p 1,414.67p 1,380.68p 1,387.17p 1044692
20/05/2020 1,350.18p 1,400.67p 1,342.19p 1,391.17p 1266959
19/05/2020 1,389.17p 1,391.17p 1,345.18p 1,358.68p 1237788
18/05/2020 1,321.19p 1,375.18p 1,321.19p 1,375.18p 1183925
15/05/2020 1,299.70p 1,303.19p 1,273.20p 1,295.70p 2174040
14/05/2020 1,293.70p 1,304.69p 1,248.71p 1,281.70p 1040498
13/05/2020 1,339.69p 1,340.69p 1,304.69p 1,306.19p 1302135
12/05/2020 1,356.18p 1,381.68p 1,348.68p 1,359.18p 1543330
11/05/2020 1,368.18p 1,404.67p 1,348.18p 1,363.18p 1437939
07/05/2020 1,344.18p 1,360.68p 1,311.69p 1,360.68p 1550316
06/05/2020 1,331.69p 1,364.68p 1,321.19p 1,334.69p 1668034
05/05/2020 1,365.68p 1,374.18p 1,331.19p 1,336.69p 1479144
04/05/2020 1,349.68p 1,369.68p 1,332.19p 1,353.68p 1301690
01/05/2020 1,395.67p 1,395.67p 1,344.68p 1,359.18p 666165
30/04/2020 1,464.66p 1,469.66p 1,409.67p 1,409.67p 2448659
29/04/2020 1,420.17p 1,462.16p 1,396.67p 1,462.16p 1983064
28/04/2020 1,384.68p 1,417.17p 1,377.68p 1,415.67p 1336235
27/04/2020 1,336.69p 1,382.68p 1,334.69p 1,382.68p 1277859
24/04/2020 1,329.69p 1,344.18p 1,317.19p 1,319.69p 1045620
23/04/2020 1,325.19p 1,347.68p 1,315.19p 1,347.68p 1359727
22/04/2020 1,319.69p 1,336.19p 1,306.19p 1,326.19p 1242680
21/04/2020 1,300.20p 1,328.69p 1,300.20p 1,310.19p 1345896
20/04/2020 1,339.69p 1,348.18p 1,306.19p 1,325.69p 1080279
17/04/2020 1,318.69p 1,355.68p 1,312.19p 1,341.19p 1795804
16/04/2020 1,286.20p 1,303.69p 1,272.20p 1,279.20p 1425421
15/04/2020 1,322.19p 1,337.69p 1,274.20p 1,275.70p 2676571
14/04/2020 1,354.68p 1,355.68p 1,319.19p 1,335.19p 1677030
09/04/2020 1,376.68p 1,386.17p 1,313.69p 1,349.68p 1919052
08/04/2020 1,295.20p 1,348.18p 1,295.20p 1,348.18p 1472754
07/04/2020 1,307.19p 1,356.68p 1,297.70p 1,318.19p 1805756
06/04/2020 1,238.71p 1,281.20p 1,227.21p 1,281.20p 1555305
03/04/2020 1,260.70p 1,271.20p 1,223.21p 1,223.21p 1673662
02/04/2020 1,298.20p 1,319.19p 1,262.70p 1,263.20p 1883621
01/04/2020 1,328.69p 1,356.18p 1,308.69p 1,332.19p 1888582
31/03/2020 1,364.68p 1,390.17p 1,348.18p 1,380.68p 2113565
30/03/2020 1,329.69p 1,340.69p 1,274.70p 1,338.19p 1223351
27/03/2020 1,340.19p 1,343.18p 1,278.20p 1,326.69p 1673952
26/03/2020 1,263.70p 1,386.17p 1,263.70p 1,386.17p 1710652
25/03/2020 1,288.20p 1,325.69p 1,247.71p 1,325.69p 1868419
24/03/2020 1,230.21p 1,262.70p 1,191.22p 1,262.70p 2031678
23/03/2020 1,171.73p 1,249.21p 1,171.73p 1,182.72p 2383302
20/03/2020 1,297.70p 1,310.19p 1,243.21p 1,256.21p 2965370
19/03/2020 1,217.71p 1,253.71p 1,156.23p 1,239.21p 2464301
18/03/2020 1,278.20p 1,305.19p 1,206.72p 1,225.21p 2625573
17/03/2020 1,331.19p 1,352.18p 1,261.70p 1,334.69p 3088701
16/03/2020 1,226.71p 1,294.70p 1,203.72p 1,277.70p 3610284
13/03/2020 1,407.17p 1,443.16p 1,329.19p 1,354.18p 3614820
12/03/2020 1,387.17p 1,393.67p 1,299.70p 1,299.70p 3379696
11/03/2020 1,514.14p 1,535.14p 1,449.16p 1,456.66p 2899178
10/03/2020 1,520.64p 1,582.63p 1,491.15p 1,492.65p 3091591
09/03/2020 1,459.66p 1,512.15p 1,449.16p 1,488.15p 4044818
06/03/2020 1,587.63p 1,614.12p 1,575.13p 1,590.63p 2962926
05/03/2020 1,678.11p 1,678.11p 1,620.12p 1,627.62p 2994440
04/03/2020 1,619.62p 1,660.11p 1,613.12p 1,659.11p 2126280
03/03/2020 1,597.63p 1,648.11p 1,587.63p 1,610.62p 2317220
02/03/2020 1,588.63p 1,608.12p 1,529.51p 1,571.63p 3227860
28/02/2020 1,539.14p 1,619.12p 1,512.65p 1,561.63p 4034205
27/02/2020 1,600.62p 1,644.11p 1,585.63p 1,619.12p 2297895
26/02/2020 1,591.63p 1,619.62p 1,563.63p 1,619.62p 1857056
25/02/2020 1,639.62p 1,650.11p 1,602.12p 1,610.62p 1351109
24/02/2020 1,673.11p 1,678.53p 1,627.12p 1,635.62p 1945220
21/02/2020 1,679.61p 1,716.60p 1,672.61p 1,716.60p 1747318
20/02/2020 1,663.11p 1,700.60p 1,663.11p 1,696.10p 1491115
19/02/2020 1,652.11p 1,670.11p 1,651.61p 1,670.11p 1130741
18/02/2020 1,640.12p 1,660.61p 1,638.62p 1,643.11p 1890496
17/02/2020 1,666.61p 1,676.11p 1,657.99p 1,661.61p 800508
14/02/2020 1,667.61p 1,675.11p 1,657.61p 1,662.11p 1050357
13/02/2020 1,712.10p 1,713.60p 1,654.61p 1,671.61p 1451038

*Close Price adjusted for both dividends and splits