Mondi (MNDI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2026 755.00p 767.40p 751.80p 758.60p 991968
12/05/2026 766.40p 775.40p 755.40p 755.40p 670348
11/05/2026 781.80p 785.40p 766.00p 768.40p 648500
08/05/2026 778.00p 785.80p 772.20p 781.40p 942277
07/05/2026 808.60p 821.80p 783.40p 785.00p 1269087
06/05/2026 789.80p 812.40p 787.00p 807.20p 2243744
05/05/2026 780.60p 787.60p 766.60p 782.00p 1345947
01/05/2026 758.00p 775.20p 756.20p 775.20p 404291
30/04/2026 753.60p 774.20p 748.00p 758.20p 1352612
29/04/2026 736.60p 756.00p 735.40p 756.00p 1528265
28/04/2026 739.00p 753.80p 732.00p 736.80p 1248809
27/04/2026 749.60p 753.44p 728.20p 738.00p 1046886
24/04/2026 816.00p 823.20p 748.20p 748.20p 2778709
23/04/2026 839.00p 841.80p 826.80p 841.80p 785285
22/04/2026 842.00p 846.20p 833.20p 838.00p 1272769
21/04/2026 859.40p 868.60p 843.00p 845.00p 659579
20/04/2026 861.00p 863.00p 847.40p 857.00p 721646
17/04/2026 849.00p 869.80p 846.40p 866.60p 1103671
16/04/2026 865.40p 869.40p 850.60p 850.60p 1085944
15/04/2026 862.40p 866.40p 853.80p 859.20p 817611
14/04/2026 864.00p 873.80p 855.20p 857.60p 1141937
13/04/2026 855.40p 856.60p 847.40p 856.60p 977195
10/04/2026 849.80p 872.00p 849.80p 860.60p 1131366
09/04/2026 872.00p 878.60p 850.80p 854.00p 938649
08/04/2026 879.60p 882.20p 861.00p 873.80p 1237939
07/04/2026 852.20p 870.40p 837.60p 840.80p 1005756
02/04/2026 840.80p 853.00p 836.20p 847.40p 775796
01/04/2026 859.40p 864.80p 840.00p 844.40p 834781
31/03/2026 840.60p 854.80p 840.60p 843.60p 1391607
30/03/2026 831.20p 847.49p 831.20p 844.60p 843543
27/03/2026 855.00p 855.00p 839.00p 841.60p 712659
26/03/2026 854.40p 866.00p 848.60p 854.60p 884715
25/03/2026 839.80p 863.10p 839.80p 856.40p 1052677
24/03/2026 821.00p 832.80p 812.00p 832.00p 1061473
23/03/2026 791.00p 829.00p 776.00p 820.00p 1858931
20/03/2026 809.80p 814.69p 802.80p 802.80p 3055319
19/03/2026 812.20p 816.80p 796.20p 796.20p 2223578
18/03/2026 842.60p 848.00p 822.00p 826.00p 930815
17/03/2026 826.20p 840.00p 821.80p 834.80p 1179726
16/03/2026 824.60p 831.00p 815.40p 824.60p 697548
13/03/2026 841.20p 841.20p 815.00p 818.60p 1460845
12/03/2026 832.40p 855.00p 825.00p 854.80p 1339692
11/03/2026 833.20p 847.06p 823.60p 843.00p 1052074
10/03/2026 834.20p 843.40p 826.60p 835.60p 1302942
09/03/2026 827.40p 839.40p 813.20p 816.00p 2334644
06/03/2026 858.00p 867.60p 840.40p 848.00p 1344967
05/03/2026 846.60p 871.00p 845.00p 855.00p 1146905
04/03/2026 826.40p 848.40p 824.40p 843.00p 1464445
03/03/2026 834.60p 839.59p 811.40p 828.40p 1977065
02/03/2026 870.80p 873.20p 846.20p 851.00p 1688038
27/02/2026 884.60p 895.80p 875.20p 887.20p 2089992
26/02/2026 882.00p 884.40p 874.20p 881.00p 1747144
25/02/2026 885.00p 900.20p 871.20p 882.00p 1178048
24/02/2026 893.40p 913.20p 890.40p 890.40p 1665227
23/02/2026 913.20p 937.77p 879.13p 887.00p 1789395
20/02/2026 940.00p 950.60p 925.00p 926.40p 1176673
19/02/2026 920.00p 981.40p 915.00p 935.00p 3416798
18/02/2026 915.20p 933.20p 909.60p 924.40p 2092123
17/02/2026 916.60p 920.00p 902.00p 915.20p 1189615
16/02/2026 959.00p 962.36p 911.40p 913.80p 1273614
13/02/2026 960.80p 960.80p 944.40p 954.60p 1495678
12/02/2026 959.00p 971.80p 953.80p 958.80p 1050301
11/02/2026 933.60p 955.80p 923.20p 954.20p 1570037
10/02/2026 910.80p 939.00p 906.60p 936.40p 935087
09/02/2026 893.80p 907.20p 893.40p 905.20p 1792866
06/02/2026 890.20p 895.60p 875.40p 888.40p 995872
05/02/2026 890.00p 900.40p 882.18p 900.40p 2075889
04/02/2026 860.20p 901.00p 847.20p 890.40p 2495505
03/02/2026 854.80p 865.60p 849.60p 857.20p 1365840
02/02/2026 846.20p 858.20p 840.60p 853.80p 1161524
30/01/2026 873.80p 874.20p 844.20p 854.00p 2010893
29/01/2026 894.20p 895.80p 872.80p 877.60p 2080627
28/01/2026 886.20p 894.80p 884.20p 887.00p 1096244
27/01/2026 889.20p 891.80p 884.40p 887.00p 1168512
26/01/2026 883.60p 896.20p 881.00p 891.00p 1709570
23/01/2026 873.40p 878.08p 865.20p 874.20p 717796
22/01/2026 870.00p 880.00p 861.86p 877.60p 1667780
21/01/2026 848.80p 867.60p 848.23p 858.00p 2595206
20/01/2026 886.00p 889.60p 845.40p 845.40p 3007018
19/01/2026 894.80p 895.00p 882.32p 886.60p 1539904
16/01/2026 908.40p 912.50p 893.20p 896.00p 1740099
15/01/2026 906.00p 915.20p 895.00p 909.40p 846463
14/01/2026 895.00p 912.80p 886.20p 907.80p 2184065
13/01/2026 905.20p 920.80p 892.40p 892.40p 1521645
12/01/2026 898.00p 904.00p 876.60p 895.00p 2112618
09/01/2026 910.40p 919.00p 908.60p 917.80p 860871
08/01/2026 901.80p 905.20p 879.40p 903.40p 944817
07/01/2026 915.00p 929.00p 912.40p 915.60p 940783
06/01/2026 915.20p 920.76p 896.80p 911.60p 1007654
05/01/2026 925.20p 927.27p 903.80p 911.20p 1122441
02/01/2026 914.80p 922.80p 907.60p 918.80p 490727
01/01/2026 913.40p 914.51p 906.40p 908.20p 421507
31/12/2025 913.40p 914.51p 906.40p 908.20p 421507
30/12/2025 905.80p 916.60p 903.60p 909.80p 660994
29/12/2025 897.60p 910.60p 894.80p 904.40p 726475
26/12/2025 894.00p 895.20p 888.20p 892.00p 231478
25/12/2025 894.00p 895.20p 888.20p 892.00p 231478
24/12/2025 894.00p 895.20p 888.20p 892.00p 231478
23/12/2025 888.60p 899.20p 885.43p 890.00p 794685
22/12/2025 890.40p 892.20p 881.80p 885.60p 744797
19/12/2025 888.00p 899.20p 883.60p 893.00p 2399263
18/12/2025 888.20p 890.60p 879.00p 889.80p 1103813
17/12/2025 877.40p 889.80p 874.40p 885.20p 2012780
16/12/2025 878.00p 886.20p 871.60p 872.20p 1215816
15/12/2025 880.20p 884.20p 874.80p 874.80p 1504799
12/12/2025 884.20p 886.62p 875.00p 876.60p 2016102
11/12/2025 877.40p 887.20p 870.00p 877.80p 1340313
10/12/2025 857.60p 865.80p 850.20p 865.80p 1188914
09/12/2025 859.60p 869.60p 855.00p 864.60p 1456052
08/12/2025 861.80p 870.00p 853.80p 858.20p 1468035
05/12/2025 879.40p 882.20p 871.00p 872.60p 1046432
04/12/2025 859.40p 881.40p 856.80p 873.60p 1733130
03/12/2025 855.20p 863.40p 850.40p 854.00p 2031161
02/12/2025 857.40p 863.60p 852.00p 857.20p 1359631
01/12/2025 865.00p 866.60p 851.40p 860.40p 2998730
28/11/2025 878.40p 881.60p 868.00p 868.00p 2977815
27/11/2025 872.80p 880.00p 867.60p 880.00p 1295932
26/11/2025 871.60p 882.40p 866.00p 868.80p 2282218
25/11/2025 840.00p 866.60p 835.40p 863.00p 6134792
24/11/2025 833.80p 844.00p 830.80p 837.60p 41001968
21/11/2025 813.80p 837.80p 813.20p 832.80p 2239842
20/11/2025 843.80p 845.00p 818.20p 826.00p 2935522
19/11/2025 828.00p 841.20p 824.80p 835.40p 1812976
18/11/2025 828.60p 829.20p 820.00p 828.20p 1631559
17/11/2025 837.60p 843.20p 833.60p 840.20p 1133410
14/11/2025 837.60p 843.60p 826.00p 839.00p 1978792
13/11/2025 855.40p 857.40p 846.20p 854.00p 1602135
12/11/2025 843.60p 859.00p 834.00p 854.00p 1720684
11/11/2025 825.00p 849.00p 822.80p 846.80p 1723437
10/11/2025 823.00p 828.80p 814.80p 824.00p 1153219
07/11/2025 823.60p 827.20p 801.60p 819.00p 1575945
06/11/2025 841.00p 844.00p 819.40p 821.00p 2659354
05/11/2025 835.00p 848.60p 832.80p 840.80p 3285190
04/11/2025 836.20p 841.40p 828.80p 838.80p 5941854
03/11/2025 849.00p 856.00p 840.20p 840.20p 3746435
31/10/2025 844.40p 855.80p 844.40p 850.20p 4194505
30/10/2025 861.80p 872.20p 843.60p 851.40p 2524249
29/10/2025 863.20p 868.60p 857.00p 861.00p 1964037
28/10/2025 849.80p 867.00p 841.93p 863.00p 2340630
27/10/2025 850.40p 852.00p 839.00p 848.20p 1421843
24/10/2025 846.40p 854.00p 838.80p 851.20p 1246541
23/10/2025 830.00p 851.89p 830.00p 844.40p 1620834
22/10/2025 819.80p 838.40p 817.40p 834.60p 3162589
21/10/2025 820.60p 824.20p 811.20p 819.80p 1550447
20/10/2025 822.60p 826.40p 808.20p 824.20p 1405411
17/10/2025 820.40p 827.60p 806.60p 825.40p 2065598
16/10/2025 845.40p 855.40p 824.20p 828.80p 2742610
15/10/2025 848.00p 854.40p 838.00p 842.60p 1913341
14/10/2025 836.80p 849.60p 831.60p 838.40p 2036706
13/10/2025 823.00p 844.80p 822.60p 844.80p 2518836
10/10/2025 853.80p 866.00p 824.20p 824.20p 4049874
09/10/2025 848.00p 880.60p 848.00p 854.40p 3924073
08/10/2025 834.80p 857.40p 830.40p 848.00p 3174555
07/10/2025 878.00p 883.20p 837.20p 837.20p 4492220
06/10/2025 951.00p 957.60p 859.00p 879.60p 7919509
03/10/2025 1,049.50p 1,052.00p 1,038.00p 1,047.00p 763590
02/10/2025 1,050.00p 1,058.00p 1,037.00p 1,042.00p 736112
01/10/2025 1,027.00p 1,040.61p 1,023.50p 1,038.00p 1568241
30/09/2025 1,028.50p 1,028.50p 1,008.50p 1,024.00p 1819659
29/09/2025 1,022.50p 1,027.00p 1,014.25p 1,027.00p 894078
26/09/2025 1,013.50p 1,020.50p 1,003.50p 1,017.50p 1497697
25/09/2025 1,003.50p 1,021.00p 1,003.50p 1,011.00p 985195
24/09/2025 1,011.50p 1,018.50p 1,004.50p 1,018.00p 748748
23/09/2025 996.40p 1,018.00p 995.40p 1,012.00p 1050993
22/09/2025 998.40p 1,005.50p 993.20p 998.60p 967915
19/09/2025 999.20p 1,005.00p 994.60p 994.60p 3531079
18/09/2025 1,008.00p 1,011.00p 992.00p 999.40p 1316344
17/09/2025 1,015.00p 1,018.00p 1,004.50p 1,010.00p 1177291
16/09/2025 1,000.50p 1,000.50p 996.40p 1,007.50p 1393809
15/09/2025 1,000.50p 1,007.00p 991.00p 996.40p 1360309
12/09/2025 1,012.50p 1,012.50p 992.20p 992.20p 1381557
11/09/2025 1,009.00p 1,009.00p 993.20p 1,006.50p 1539438
10/09/2025 1,009.00p 1,017.41p 993.20p 993.20p 1561867
09/09/2025 1,022.00p 1,034.00p 1,009.00p 1,009.00p 1511478
08/09/2025 1,012.00p 1,021.50p 1,010.30p 1,018.50p 1338827
05/09/2025 1,005.50p 1,024.00p 1,005.50p 1,012.00p 1215651
04/09/2025 1,025.50p 1,036.00p 1,009.50p 1,011.50p 1446958
03/09/2025 1,020.00p 1,035.00p 1,012.50p 1,024.50p 1522710
02/09/2025 1,033.50p 1,036.00p 1,023.50p 1,019.50p 998466
01/09/2025 1,040.00p 1,051.00p 1,031.80p 1,032.50p 836249
29/08/2025 1,055.00p 1,058.00p 1,041.50p 1,041.50p 1029019
28/08/2025 1,055.50p 1,065.00p 1,052.50p 1,054.50p 491887
27/08/2025 1,066.50p 1,078.50p 1,051.50p 1,057.00p 814672
26/08/2025 1,066.50p 1,076.00p 1,060.00p 1,067.50p 1141316
22/08/2025 1,057.00p 1,080.50p 1,057.00p 1,073.50p 566428
21/08/2025 1,059.00p 1,061.00p 1,044.61p 1,060.00p 762324
20/08/2025 1,071.00p 1,081.00p 1,065.50p 1,076.00p 685577
19/08/2025 1,054.50p 1,078.50p 1,054.00p 1,076.00p 1028698
18/08/2025 1,068.00p 1,072.00p 1,050.22p 1,053.00p 835928
15/08/2025 1,076.50p 1,083.00p 1,068.50p 1,071.00p 1136874
14/08/2025 1,065.50p 1,070.50p 1,060.50p 1,066.50p 1089398
13/08/2025 1,076.00p 1,076.50p 1,060.00p 1,065.00p 1253944
12/08/2025 1,058.00p 1,074.00p 1,052.00p 1,074.00p 3231207
11/08/2025 1,079.50p 1,084.99p 1,052.00p 1,052.00p 1927185
08/08/2025 1,062.00p 1,079.00p 1,057.50p 1,079.00p 1050797
07/08/2025 1,055.50p 1,072.00p 1,049.65p 1,057.50p 2315587
06/08/2025 1,062.00p 1,081.00p 1,054.50p 1,059.00p 957833
05/08/2025 1,037.00p 1,063.00p 1,035.00p 1,061.50p 1260872
04/08/2025 1,040.50p 1,052.00p 1,029.00p 1,036.00p 1585793
01/08/2025 1,020.50p 1,051.50p 1,019.10p 1,038.50p 1726475

*Close Price adjusted for both dividends and splits