UK markets open in 3 hours 5 minutes

Mondi plc (MNDI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,516.50+16.50 (+1.10%)
At close: 06:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241,504.001,516.501,492.501,516.501,516.504,227,824
23 Apr 20241,514.501,525.501,496.501,500.001,500.002,989,619
22 Apr 20241,508.001,528.001,494.501,526.501,526.5010,481,384
19 Apr 20241,368.501,536.501,356.501,504.501,504.5012,810,599
18 Apr 20241,372.001,376.501,356.001,376.501,376.503,502,153
17 Apr 20241,372.001,385.111,354.001,363.501,363.503,182,764
16 Apr 20241,405.001,422.001,369.001,376.501,376.505,810,497
15 Apr 20241,411.001,420.001,403.501,403.501,403.501,705,274
12 Apr 20241,428.001,429.501,400.001,411.001,411.004,983,330
11 Apr 20241,424.001,435.501,417.001,418.001,418.003,164,013
10 Apr 20241,430.501,433.001,409.001,423.001,423.002,915,286
09 Apr 20241,416.501,428.001,409.501,424.001,424.002,921,810
08 Apr 20241,395.001,417.501,388.001,416.501,416.502,845,368
05 Apr 20241,407.001,418.501,389.951,398.501,398.502,958,783
04 Apr 20241,340.001,431.501,328.891,420.501,420.506,678,827
04 Apr 202440.25848 Dividend
03 Apr 20241,376.501,384.001,366.501,373.501,333.243,786,516
02 Apr 20241,407.501,408.501,368.501,372.501,332.273,661,544
28 Mar 20241,393.501,406.501,386.001,395.501,354.603,203,159
27 Mar 20241,410.001,429.001,390.501,398.501,357.5111,691,263
26 Mar 20241,364.501,398.001,360.001,395.001,354.112,261,636
25 Mar 20241,362.001,370.001,352.501,370.001,329.842,722,486
22 Mar 20241,361.501,366.001,357.501,363.501,323.533,127,588
21 Mar 20241,359.501,370.501,351.501,366.501,326.454,524,829
20 Mar 20241,336.501,343.001,328.001,338.501,299.273,147,322
19 Mar 20241,313.001,335.001,304.001,333.501,294.413,333,922
18 Mar 20241,332.001,339.001,318.001,319.501,280.823,875,326
15 Mar 20241,323.501,344.501,320.501,332.001,292.965,604,934
14 Mar 20241,311.001,332.501,305.001,311.501,273.063,955,087
13 Mar 20241,332.501,335.001,311.501,318.001,279.374,777,833
12 Mar 20241,356.501,356.501,328.001,329.001,290.054,266,071
11 Mar 20241,355.501,362.501,324.501,349.501,309.947,200,403
08 Mar 20241,341.001,375.001,317.001,348.501,308.9714,096,066
07 Mar 20241,376.001,398.501,367.001,380.001,339.552,768,490
06 Mar 20241,381.001,406.001,379.501,384.001,343.431,432,740
05 Mar 20241,381.001,387.501,370.501,385.001,344.401,172,252
04 Mar 20241,388.501,399.501,364.501,384.001,343.431,523,529
01 Mar 20241,404.501,415.501,395.501,412.001,370.61814,734
29 Feb 20241,407.501,428.001,396.501,408.501,367.222,454,756
28 Feb 20241,400.001,416.501,398.001,410.001,368.671,543,415
27 Feb 20241,400.001,409.001,376.501,403.001,361.881,644,928
26 Feb 20241,426.001,429.001,401.001,401.001,359.941,083,708
23 Feb 20241,417.501,427.501,414.001,425.501,383.721,043,258
22 Feb 20241,393.501,422.501,393.501,410.501,369.163,579,319
21 Feb 20241,387.001,388.001,370.001,385.501,344.891,310,898
20 Feb 20241,375.001,390.501,364.001,382.501,341.981,625,948
19 Feb 20241,374.501,379.501,366.001,379.501,339.07590,077
16 Feb 20241,386.501,392.001,367.501,375.001,334.701,297,385
15 Feb 20241,360.001,387.001,358.251,373.001,332.762,541,902
14 Feb 20241,340.001,362.001,340.001,352.501,312.861,664,698
13 Feb 20241,358.501,367.001,342.001,346.001,306.551,971,842
12 Feb 20241,342.001,481.351,325.681,360.501,320.621,602,914
09 Feb 20241,337.501,346.001,331.001,344.001,304.612,241,935
08 Feb 20241,384.501,421.611,315.501,336.001,296.844,414,419
07 Feb 20241,370.501,388.501,365.501,381.001,340.521,886,856
06 Feb 20241,371.001,379.001,365.001,373.001,332.761,812,012
05 Feb 20241,368.501,377.001,360.001,364.001,324.021,445,740
02 Feb 20241,404.001,406.501,357.501,367.501,327.421,929,318
01 Feb 20241,408.001,429.001,399.001,401.001,359.943,422,452
31 Jan 20241,450.401,450.401,410.001,414.001,372.551,993,352
30 Jan 20241,480.001,480.001,416.401,424.401,382.651,588,637
29 Jan 20241,484.601,488.001,454.601,471.801,428.66911,990
29 Jan 2024136.4768 Dividend
29 Jan 202410:11 Stock split
26 Jan 20241,606.001,643.401,593.001,641.751,461.151,374,077
25 Jan 20241,571.901,609.301,567.501,606.001,429.331,822,770
24 Jan 20241,576.851,587.851,565.301,572.451,399.481,917,310
23 Jan 20241,563.651,577.401,558.151,571.901,398.991,684,345
22 Jan 20241,560.901,560.901,529.001,552.651,381.851,062,425
19 Jan 20241,566.401,573.001,550.451,552.651,381.851,267,615
18 Jan 20241,576.851,576.851,553.751,556.501,385.281,768,050
17 Jan 20241,565.851,573.551,552.651,563.651,391.641,788,423
16 Jan 20241,584.001,591.151,573.551,588.401,413.6711,579,411
15 Jan 20241,599.401,601.051,584.001,590.051,415.141,138,108
12 Jan 20241,591.151,596.101,577.401,588.401,413.671,283,407
11 Jan 20241,626.351,626.901,576.301,576.301,402.901,388,879
10 Jan 20241,641.201,641.201,617.001,621.401,443.041,372,517
09 Jan 20241,666.501,667.601,649.811,651.101,469.47891,171
08 Jan 20241,650.001,663.751,645.051,663.751,480.73903,890
05 Jan 20241,668.151,670.351,632.841,649.451,468.011,291,330
04 Jan 20241,676.401,691.801,675.301,691.251,505.211,361,756
03 Jan 20241,684.101,690.701,659.901,677.501,492.97831,583
02 Jan 20241,705.551,711.601,685.201,686.851,501.29998,306
29 Dec 20231,700.601,705.001,691.251,691.251,505.21404,987
28 Dec 20231,711.051,719.851,690.701,706.101,518.42466,976
27 Dec 20231,695.651,706.101,670.901,704.451,516.961,412,747
22 Dec 20231,685.751,693.451,675.851,680.801,495.91556,560
21 Dec 20231,683.001,698.951,673.651,688.501,502.76918,729
20 Dec 20231,701.701,713.251,670.901,693.451,507.172,114,004
19 Dec 20231,647.251,681.351,640.101,681.351,496.404,254,297
18 Dec 20231,653.301,698.401,642.851,656.601,474.371,099,445
15 Dec 20231,669.801,695.651,664.851,687.951,502.272,416,848
14 Dec 20231,649.451,682.451,648.901,663.751,480.731,513,196
13 Dec 20231,616.451,629.291,603.251,619.201,441.081,165,711
12 Dec 20231,629.101,632.401,595.551,613.151,435.701,763,000
11 Dec 20231,604.351,630.751,599.401,621.951,443.531,250,737
08 Dec 20231,628.551,643.951,601.601,609.301,432.271,661,660
07 Dec 20231,608.201,660.451,589.501,634.051,454.301,655,349
06 Dec 20231,598.301,618.651,572.451,616.451,438.641,613,225
05 Dec 20231,570.251,588.951,566.401,582.351,408.291,014,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...