UK markets closed

Mondi plc (MNDI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,582.50+15.00 (+0.96%)
At close: 04:53PM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20241,574.001,584.001,572.501,582.501,582.50812,136
19 Jul 20241,570.501,575.001,561.501,567.501,567.50643,692
18 Jul 20241,583.501,597.001,575.501,577.501,577.501,128,846
17 Jul 20241,591.501,604.501,568.001,575.001,575.001,417,015
16 Jul 20241,563.501,597.501,557.001,597.501,597.501,095,929
15 Jul 20241,577.501,581.001,552.001,573.001,573.001,026,512
12 Jul 20241,573.001,593.001,560.501,586.001,586.001,120,470
11 Jul 20241,562.001,577.001,544.001,570.001,570.002,053,956
10 Jul 20241,528.501,553.501,517.001,553.501,553.501,189,678
09 Jul 20241,542.501,543.501,522.501,532.001,532.002,312,640
08 Jul 20241,525.001,542.501,516.501,537.001,537.001,687,404
05 Jul 20241,563.001,563.001,522.501,528.001,528.001,690,732
04 Jul 20241,544.001,551.001,529.501,548.501,548.501,158,191
03 Jul 20241,510.001,542.501,499.501,542.501,542.501,685,319
02 Jul 20241,518.501,524.001,493.001,500.001,500.001,058,494
01 Jul 20241,526.501,542.001,509.001,526.501,526.501,133,625
28 Jun 20241,522.001,542.001,518.501,518.501,518.501,144,362
27 Jun 20241,510.501,550.001,469.001,531.001,531.001,883,355
26 Jun 20241,502.001,502.001,470.001,478.001,478.001,213,228
25 Jun 20241,508.501,512.501,486.501,495.001,495.001,681,263
24 Jun 20241,481.501,507.001,476.001,505.001,505.001,350,247
21 Jun 20241,497.001,511.501,475.001,498.501,498.503,733,261
20 Jun 20241,477.001,505.001,468.001,502.001,502.001,061,501
19 Jun 20241,471.501,494.001,471.001,477.001,477.001,125,723
18 Jun 20241,472.001,478.001,461.501,473.501,473.501,513,579
17 Jun 20241,470.001,472.501,454.501,460.001,460.00364,528
14 Jun 20241,475.001,476.501,454.501,463.001,463.00944,328
13 Jun 20241,469.501,478.241,459.501,471.001,471.001,367,847
12 Jun 20241,484.501,493.001,463.501,469.501,469.501,086,383
11 Jun 20241,499.501,504.001,468.501,478.501,478.501,250,497
10 Jun 20241,493.501,514.001,484.501,490.001,490.001,371,055
07 Jun 20241,515.501,518.001,490.501,504.501,504.50807,645
06 Jun 20241,524.501,527.001,509.501,514.501,514.50768,969
05 Jun 20241,546.001,554.501,505.001,523.501,523.501,347,857
04 Jun 20241,551.001,556.501,540.001,546.001,546.00799,011
03 Jun 20241,569.001,576.001,545.001,550.501,550.501,191,225
31 May 20241,559.001,573.501,548.501,561.001,561.005,409,280
30 May 20241,545.001,562.001,531.001,561.501,561.501,127,101
29 May 20241,596.501,602.001,554.001,554.001,554.00957,440
28 May 20241,596.501,602.001,579.001,598.001,598.001,441,565
24 May 20241,591.001,613.001,582.001,589.001,589.003,071,931
23 May 20241,587.001,587.501,569.501,575.001,575.00785,541
22 May 20241,578.001,589.501,574.741,584.501,584.501,056,140
21 May 20241,598.501,605.001,580.761,587.501,587.501,024,744
20 May 20241,597.501,611.501,592.001,604.001,604.00888,694
17 May 20241,600.001,602.501,588.001,591.501,591.50910,911
16 May 20241,599.501,601.001,585.501,601.001,601.00833,453
15 May 20241,601.001,608.501,582.501,599.001,599.00841,978
14 May 20241,578.501,617.501,572.001,592.501,592.501,239,017
13 May 20241,574.001,585.001,565.001,579.501,579.50637,458
10 May 20241,592.501,592.501,573.501,575.501,575.501,080,438
09 May 20241,570.501,596.501,566.501,586.001,586.001,255,449
08 May 20241,570.001,592.001,548.501,569.001,569.001,812,763
07 May 20241,580.001,618.001,515.001,563.001,563.004,317,999
03 May 20241,553.001,578.501,524.501,563.501,563.501,879,981
02 May 20241,513.501,555.001,513.501,554.001,554.001,720,035
01 May 20241,531.001,544.501,519.001,520.001,520.00597,666
30 Apr 20241,539.501,556.501,519.001,519.001,519.00216,791
29 Apr 20241,509.001,533.001,509.001,533.001,533.001,481,774
26 Apr 20241,499.001,516.001,489.001,508.501,508.504,451,645
25 Apr 20241,517.001,520.501,482.001,492.501,492.503,749,934
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...