Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Smaller firms are facing backlash from customers, having made promises which will be impossible to keep

Mondi plc (MONDY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

50.64+0.19 (+0.38%)

At close: 3:45PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2021	50.85	51.76	50.55	50.64	50.64	11,989
20 Sept 2021	52.95	52.95	50.19	50.45	50.45	7,200
17 Sept 2021	53.62	53.67	52.93	53.09	53.09	5,600
16 Sept 2021	55.01	55.28	54.63	55.10	55.10	5,800
15 Sept 2021	54.97	54.97	54.22	54.81	54.81	3,700
14 Sept 2021	55.02	55.28	54.07	54.35	54.35	6,400
13 Sept 2021	55.49	55.79	55.03	55.79	55.79	2,700
10 Sept 2021	56.88	56.88	56.31	56.75	56.75	2,000
09 Sept 2021	56.59	56.59	55.65	55.95	55.95	2,700
08 Sept 2021	56.13	56.13	55.81	55.82	55.82	8,700
07 Sept 2021	57.40	57.40	56.88	56.88	56.88	4,600
03 Sept 2021	57.20	57.75	56.57	57.75	57.75	4,100
02 Sept 2021	56.79	57.18	56.25	57.18	57.18	5,500
01 Sept 2021	56.29	56.39	55.94	55.94	55.94	5,900
31 Aug 2021	56.09	56.09	55.62	55.62	55.62	68,600
30 Aug 2021	56.28	56.28	56.25	56.28	56.28	1,800
27 Aug 2021	55.69	56.74	55.69	56.24	56.24	73,700
26 Aug 2021	55.88	56.03	55.08	55.55	55.55	3,000
26 Aug 2021	0.468 Dividend
25 Aug 2021	57.03	57.15	55.85	56.95	56.48	2,900
24 Aug 2021	56.46	57.71	56.46	57.04	56.57	3,900
23 Aug 2021	56.14	57.74	56.14	57.40	56.93	4,400
20 Aug 2021	56.94	56.94	56.33	56.45	55.99	2,000
19 Aug 2021	56.30	56.79	55.70	56.68	56.21	54,900
18 Aug 2021	57.24	57.45	57.01	57.34	56.87	76,200
17 Aug 2021	57.01	57.22	57.01	57.22	56.75	21,900
16 Aug 2021	57.01	58.28	57.01	57.67	57.20	26,600
13 Aug 2021	58.07	58.35	57.79	58.08	57.60	4,300
12 Aug 2021	57.00	57.55	57.00	57.55	57.08	46,400
11 Aug 2021	58.13	58.33	57.72	58.33	57.85	15,400
10 Aug 2021	56.94	57.46	56.27	56.27	55.81	45,800
09 Aug 2021	56.51	56.51	55.85	55.85	55.40	29,800
06 Aug 2021	57.36	57.36	55.59	56.33	55.87	6,100
05 Aug 2021	59.24	59.24	58.31	58.31	57.83	1,800
04 Aug 2021	56.11	57.08	56.11	56.54	56.08	2,800
03 Aug 2021	56.29	57.07	56.28	56.93	56.46	7,000
02 Aug 2021	56.58	56.61	56.12	56.61	56.14	1,300
30 Jul 2021	57.19	57.19	56.03	56.60	56.13	4,900
29 Jul 2021	56.00	57.24	56.00	57.18	56.71	2,900
28 Jul 2021	56.73	56.74	55.64	56.21	55.74	2,300
27 Jul 2021	56.22	56.74	56.00	56.15	55.69	6,000
26 Jul 2021	56.24	56.68	55.47	55.99	55.52	6,200
23 Jul 2021	55.80	55.80	55.26	55.26	54.81	2,200
22 Jul 2021	55.35	55.35	54.29	54.29	53.84	2,500
21 Jul 2021	54.66	55.16	54.40	55.16	54.71	5,300
20 Jul 2021	53.77	54.40	53.53	54.40	53.95	4,900
19 Jul 2021	53.39	53.45	52.92	53.45	53.01	39,700
16 Jul 2021	55.39	55.40	54.77	54.77	54.32	57,900
15 Jul 2021	55.32	55.62	54.36	54.81	54.36	56,400
14 Jul 2021	55.43	55.76	55.20	55.46	55.00	65,600
13 Jul 2021	55.41	55.90	55.15	55.15	54.70	5,500
12 Jul 2021	55.97	56.20	55.42	55.42	54.96	1,200
09 Jul 2021	55.41	56.11	55.41	55.47	55.01	1,500
08 Jul 2021	54.00	54.69	54.00	54.69	54.24	35,100
07 Jul 2021	54.78	55.31	54.65	55.31	54.86	61,300
06 Jul 2021	54.88	55.38	54.00	54.38	53.94	67,700
02 Jul 2021	54.00	54.46	53.93	54.46	54.01	81,000
01 Jul 2021	53.67	54.28	53.65	54.28	53.83	4,100
30 Jun 2021	53.97	53.97	52.85	53.71	53.26	3,300
29 Jun 2021	53.71	54.15	53.19	53.19	52.75	2,700
28 Jun 2021	53.27	53.59	52.79	53.45	53.01	2,400
25 Jun 2021	53.62	53.89	53.38	53.39	52.95	2,500
24 Jun 2021	53.00	53.90	52.96	52.96	52.53	3,900
23 Jun 2021	52.84	53.93	52.84	53.31	52.87	2,200
22 Jun 2021	53.55	54.18	52.92	54.18	53.73	7,000
21 Jun 2021	52.71	53.59	52.51	53.34	52.90	29,200
18 Jun 2021	51.89	52.45	51.88	52.21	51.78	9,600
17 Jun 2021	55.06	55.22	54.86	55.22	54.77	3,000
16 Jun 2021	55.17	56.19	54.85	54.85	54.40	2,600
15 Jun 2021	55.25	55.85	54.98	55.85	55.39	67,700
14 Jun 2021	55.94	56.17	55.46	56.16	55.70	9,300
11 Jun 2021	55.37	55.82	55.37	55.55	55.09	53,300
10 Jun 2021	55.46	55.60	54.90	54.92	54.47	72,700
09 Jun 2021	55.00	55.34	54.78	55.07	54.62	185,500
08 Jun 2021	55.22	55.98	55.22	55.98	55.52	50,600
07 Jun 2021	55.26	56.02	55.26	55.78	55.32	1,300
04 Jun 2021	55.26	55.38	54.11	55.06	54.61	6,900
03 Jun 2021	54.78	56.10	54.78	56.10	55.64	4,300
02 Jun 2021	55.90	56.22	54.96	55.59	55.13	7,100
01 Jun 2021	55.68	55.83	54.66	55.83	55.37	10,700
28 May 2021	55.13	55.70	54.65	54.65	54.20	7,200
27 May 2021	55.46	55.67	54.11	55.00	54.55	4,000
26 May 2021	55.40	55.53	54.38	54.38	53.93	7,800
25 May 2021	55.98	56.01	54.31	54.38	53.93	3,900
24 May 2021	55.10	55.73	54.92	55.73	55.27	3,600
21 May 2021	55.13	55.90	54.40	55.90	55.44	1,800
20 May 2021	55.64	55.99	54.42	55.99	55.53	7,700
19 May 2021	55.00	55.18	54.96	54.96	54.51	2,900
18 May 2021	56.47	57.07	56.47	56.51	56.04	1,700
17 May 2021	55.62	55.62	54.76	55.56	55.10	1,800
14 May 2021	55.72	56.13	54.64	55.43	54.97	7,800
13 May 2021	55.13	55.17	54.45	54.80	54.35	7,200
12 May 2021	54.78	55.05	54.46	54.95	54.50	2,700
11 May 2021	54.76	54.81	54.44	54.73	54.28	7,100
10 May 2021	56.01	56.97	55.33	56.59	56.12	2,700
07 May 2021	56.39	56.39	54.89	56.06	55.60	2,900
06 May 2021	54.81	55.79	54.62	55.17	54.71	4,800
05 May 2021	55.73	56.90	55.49	56.17	55.70	1,500
04 May 2021	55.73	55.73	54.97	54.98	54.53	3,100
03 May 2021	56.37	56.63	55.67	55.67	55.22	4,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,839.71-660.34(-2.17%)

HANG SENG24,221.54+122.40(+0.51%)

CRUDE OIL70.51+0.22(+0.31%)

GOLD FUTURES1,775.00+11.20(+0.63%)

DOW33,922.54-47.93(-0.14%)

BTC-GBP30,889.27-1,390.26(-4.31%)

Why the UK is facing an energy crisis and what it means for your gas and electricity bills

Mondi plc (MONDY)

NIKKEI 225
29,839.71
-660.34(-2.17%)

HANG SENG
24,221.54
+122.40(+0.51%)

CRUDE OIL
70.51
+0.22(+0.31%)

GOLD FUTURES
1,775.00
+11.20(+0.63%)

DOW
33,922.54
-47.93(-0.14%)

BTC-GBP
30,889.27
-1,390.26(-4.31%)