1,176.00p-10.50 (-0.89%)16 Jul 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mondi PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 16, 20251171.50p1190.50p1168.00p1176.00p760,317
Jul 15, 20251191.50p1206.00p1184.50p1186.50p656,556
Jul 14, 20251186.50p1198.00p1185.00p1188.00p440,226
Jul 11, 20251205.00p1209.00p1187.00p1195.50p636,746
Jul 10, 20251193.00p1219.50p1187.34p1210.00p830,130
Jul 9, 20251189.00p1190.00p1179.50p1186.50p1,113,416
Jul 8, 20251178.50p1187.50p1166.50p1187.50p1,323,820
Jul 7, 20251199.00p1199.50p1179.00p1179.00p967,378
Jul 4, 20251228.50p1228.50p1195.50p1199.00p952,065
Jul 3, 20251242.50p1250.50p1227.50p1227.50p1,010,248
Jul 2, 20251217.50p1242.00p1210.50p1233.00p1,542,595
Jul 1, 20251194.00p1210.50p1186.50p1210.50p1,099,812
Jun 30, 20251211.00p1213.00p1189.50p1189.50p886,671
Jun 27, 20251207.00p1214.69p1197.50p1211.50p868,778
Jun 26, 20251165.50p1203.50p1161.50p1203.00p1,431,717
Jun 25, 20251187.00p1191.00p1161.50p1163.00p1,087,553
Jun 24, 20251191.50p1201.00p1182.50p1185.50p1,108,712
Jun 23, 20251182.00p1197.50p1170.00p1170.00p1,204,797
Jun 20, 20251208.50p1214.00p1198.93p1199.00p1,936,193
Jun 19, 20251185.00p1205.00p1180.00p1195.50p679,545
Jun 18, 20251189.50p1209.00p1174.50p1188.50p1,052,551
Jun 17, 20251173.00p1188.50p1172.00p1181.00p508,030
Jun 16, 20251178.50p1193.00p1172.50p1182.50p480,946
Jun 13, 20251169.50p1180.00p1156.00p1172.50p986,924
Jun 12, 20251217.00p1227.50p1184.00p1184.00p996,892
Jun 11, 20251227.50p1238.00p1221.50p1226.50p734,629
Jun 10, 20251231.00p1237.00p1224.50p1231.00p590,081
Jun 9, 20251227.00p1241.50p1218.50p1223.00p720,055
Jun 6, 20251207.00p1228.50p1205.00p1225.00p854,250
Jun 5, 20251200.50p1218.22p1199.00p1215.00p707,986
Jun 4, 20251199.50p1214.00p1196.50p1197.50p964,955
Jun 3, 20251207.00p1210.50p1188.00p1193.50p651,375
Jun 2, 20251197.50p1209.00p1187.50p1203.00p752,476
May 30, 20251208.00p1222.00p1200.50p1205.50p2,664,221
May 29, 20251203.50p1208.00p1196.50p1207.50p780,188
May 28, 20251197.50p1201.00p1190.50p1190.50p775,946
May 27, 20251193.00p1211.50p1187.50p1200.50p868,485
May 23, 20251216.50p1220.50p1172.00p1183.00p826,388
May 22, 20251214.00p1231.00p1202.00p1213.50p778,265
May 21, 20251214.50p1228.00p1208.50p1222.50p1,010,258
May 20, 20251207.50p1224.50p1200.00p1222.00p600,247
May 19, 20251199.00p1211.00p1194.50p1207.50p867,603
May 16, 20251209.00p1224.50p1198.50p1204.00p1,062,370
May 15, 20251220.00p1225.50p1210.00p1212.50p728,705
May 14, 20251205.00p1236.50p1199.00p1226.50p1,384,567
May 13, 20251184.50p1200.50p1184.00p1188.50p1,294,712
May 12, 20251176.50p1207.00p1174.25p1184.50p1,252,207
May 9, 20251138.50p1157.50p1133.50p1157.50p1,042,475
May 8, 20251111.00p1158.00p1107.00p1135.50p1,815,788
May 7, 20251105.00p1116.00p1103.00p1110.00p1,240,248
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00