Mondi plc (LON:MNDI)
London
· Delayed Price · Currency is GBP · Price in GBp 872.60
-1.00 (-0.11%)
At close: Dec 5, 2025
Mondi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 879.40 | 882.20 | 871.00 | 872.60 | 872.60 | -0.11% | 1,046,647 |
| Dec 4, 2025 | 859.40 | 881.40 | 856.80 | 873.60 | 873.60 | 2.30% | 1,733,150 |
| Dec 3, 2025 | 855.20 | 863.40 | 850.40 | 854.00 | 854.00 | -0.37% | 2,031,161 |
| Dec 2, 2025 | 857.40 | 863.60 | 852.00 | 857.20 | 857.20 | -0.37% | 1,360,450 |
| Dec 1, 2025 | 865.00 | 866.60 | 851.40 | 860.40 | 860.40 | -0.88% | 2,853,388 |
| Nov 28, 2025 | 878.40 | 881.60 | 868.00 | 868.00 | 868.00 | -1.36% | 2,982,386 |
| Nov 27, 2025 | 872.80 | 880.00 | 867.60 | 880.00 | 880.00 | 1.29% | 1,297,141 |
| Nov 26, 2025 | 871.60 | 882.40 | 866.00 | 868.80 | 868.80 | 0.67% | 2,349,950 |
| Nov 25, 2025 | 840.00 | 866.60 | 835.40 | 863.00 | 863.00 | 3.03% | 6,134,792 |
| Nov 24, 2025 | 833.80 | 844.00 | 830.80 | 837.60 | 837.60 | 0.58% | 41,153,200 |
| Nov 21, 2025 | 813.80 | 837.60 | 813.80 | 832.80 | 832.80 | 0.82% | 2,239,842 |
| Nov 20, 2025 | 843.80 | 845.00 | 818.20 | 826.00 | 826.00 | -1.13% | 2,935,904 |
| Nov 19, 2025 | 828.00 | 841.20 | 824.80 | 835.40 | 835.40 | 0.87% | 1,828,570 |
| Nov 18, 2025 | 828.60 | 829.20 | 820.00 | 828.20 | 828.20 | -1.43% | 1,638,899 |
| Nov 17, 2025 | 837.60 | 843.20 | 833.60 | 840.20 | 840.20 | 0.14% | 1,167,037 |
| Nov 14, 2025 | 837.60 | 843.60 | 826.00 | 839.00 | 839.00 | -1.76% | 1,978,804 |
| Nov 13, 2025 | 855.40 | 857.40 | 846.20 | 854.00 | 854.00 | - | 1,616,006 |
| Nov 12, 2025 | 843.60 | 859.00 | 834.00 | 854.00 | 854.00 | 0.85% | 1,725,255 |
| Nov 11, 2025 | 825.00 | 849.00 | 822.80 | 846.80 | 846.80 | 2.77% | 1,735,863 |
| Nov 10, 2025 | 823.00 | 828.80 | 814.80 | 824.00 | 824.00 | 0.61% | 1,211,767 |
| Nov 7, 2025 | 823.60 | 827.20 | 801.60 | 819.00 | 819.00 | -0.24% | 1,602,269 |
| Nov 6, 2025 | 841.00 | 844.00 | 819.40 | 821.00 | 821.00 | -2.35% | 2,666,867 |
| Nov 5, 2025 | 835.00 | 848.60 | 832.80 | 840.80 | 840.80 | 0.24% | 3,301,524 |
| Nov 4, 2025 | 836.20 | 841.40 | 828.80 | 838.80 | 838.80 | -0.17% | 5,968,588 |
| Nov 3, 2025 | 849.00 | 856.00 | 840.20 | 840.20 | 840.20 | -1.18% | 3,749,321 |
| Oct 31, 2025 | 844.40 | 855.80 | 844.40 | 850.20 | 850.20 | -0.14% | 4,504,648 |
| Oct 30, 2025 | 861.80 | 872.20 | 843.60 | 851.40 | 851.40 | -1.11% | 2,566,060 |
| Oct 29, 2025 | 863.20 | 868.60 | 857.00 | 861.00 | 861.00 | -0.23% | 1,967,121 |
| Oct 28, 2025 | 849.80 | 867.00 | 841.93 | 863.00 | 863.00 | 1.74% | 2,355,344 |
| Oct 27, 2025 | 850.40 | 852.00 | 839.00 | 848.20 | 848.20 | -0.35% | 1,459,638 |
| Oct 24, 2025 | 846.40 | 854.00 | 838.80 | 851.20 | 851.20 | 0.81% | 1,277,377 |
| Oct 23, 2025 | 830.00 | 851.89 | 830.00 | 844.40 | 844.40 | 1.17% | 1,626,158 |
| Oct 22, 2025 | 819.80 | 838.40 | 817.40 | 834.60 | 834.60 | 1.81% | 3,165,439 |
| Oct 21, 2025 | 820.60 | 824.20 | 811.20 | 819.80 | 819.80 | -0.53% | 1,585,215 |
| Oct 20, 2025 | 822.60 | 826.40 | 808.20 | 824.20 | 824.20 | -0.15% | 6,919,086 |
| Oct 17, 2025 | 820.40 | 827.60 | 806.60 | 825.40 | 825.40 | -0.41% | 2,075,328 |
| Oct 16, 2025 | 845.40 | 855.40 | 824.20 | 828.80 | 828.80 | -1.64% | 2,756,150 |
| Oct 15, 2025 | 848.00 | 854.40 | 838.00 | 842.60 | 842.60 | 0.50% | 1,920,679 |
| Oct 14, 2025 | 836.80 | 849.60 | 831.60 | 838.40 | 838.40 | -0.76% | 2,042,567 |
| Oct 13, 2025 | 823.00 | 844.80 | 822.60 | 844.80 | 844.80 | 2.50% | 2,535,395 |
| Oct 10, 2025 | 853.80 | 866.00 | 824.20 | 824.20 | 824.20 | -3.53% | 4,117,721 |
| Oct 9, 2025 | 848.00 | 880.60 | 848.00 | 854.40 | 854.40 | 0.75% | 3,935,186 |
| Oct 8, 2025 | 834.80 | 857.40 | 830.40 | 848.00 | 848.00 | 1.29% | 3,197,595 |
| Oct 7, 2025 | 878.00 | 883.20 | 837.20 | 837.20 | 837.20 | -4.82% | 4,629,720 |
| Oct 6, 2025 | 951.00 | 957.60 | 859.00 | 879.60 | 879.60 | -15.99% | 7,933,529 |
| Oct 3, 2025 | 1,049.50 | 1,052.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.48% | 764,824 |
| Oct 2, 2025 | 1,050.00 | 1,058.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.39% | 738,500 |
| Oct 1, 2025 | 1,027.00 | 1,040.61 | 1,023.50 | 1,038.00 | 1,038.00 | 1.37% | 1,574,605 |
| Sep 30, 2025 | 1,028.50 | 1,028.50 | 1,008.50 | 1,024.00 | 1,024.00 | -0.29% | 1,822,106 |
| Sep 29, 2025 | 1,022.50 | 1,027.00 | 1,014.25 | 1,027.00 | 1,027.00 | 0.93% | 894,592 |