Shares Magazine
1,176.00p-10.50 (-0.89%)16 Jul 2025, 17:06
Mondi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 1171.50p | 1190.50p | 1168.00p | 1176.00p | 760,317 |
| Jul 15, 2025 | 1191.50p | 1206.00p | 1184.50p | 1186.50p | 656,556 |
| Jul 14, 2025 | 1186.50p | 1198.00p | 1185.00p | 1188.00p | 440,226 |
| Jul 11, 2025 | 1205.00p | 1209.00p | 1187.00p | 1195.50p | 636,746 |
| Jul 10, 2025 | 1193.00p | 1219.50p | 1187.34p | 1210.00p | 830,130 |
| Jul 9, 2025 | 1189.00p | 1190.00p | 1179.50p | 1186.50p | 1,113,416 |
| Jul 8, 2025 | 1178.50p | 1187.50p | 1166.50p | 1187.50p | 1,323,820 |
| Jul 7, 2025 | 1199.00p | 1199.50p | 1179.00p | 1179.00p | 967,378 |
| Jul 4, 2025 | 1228.50p | 1228.50p | 1195.50p | 1199.00p | 952,065 |
| Jul 3, 2025 | 1242.50p | 1250.50p | 1227.50p | 1227.50p | 1,010,248 |
| Jul 2, 2025 | 1217.50p | 1242.00p | 1210.50p | 1233.00p | 1,542,595 |
| Jul 1, 2025 | 1194.00p | 1210.50p | 1186.50p | 1210.50p | 1,099,812 |
| Jun 30, 2025 | 1211.00p | 1213.00p | 1189.50p | 1189.50p | 886,671 |
| Jun 27, 2025 | 1207.00p | 1214.69p | 1197.50p | 1211.50p | 868,778 |
| Jun 26, 2025 | 1165.50p | 1203.50p | 1161.50p | 1203.00p | 1,431,717 |
| Jun 25, 2025 | 1187.00p | 1191.00p | 1161.50p | 1163.00p | 1,087,553 |
| Jun 24, 2025 | 1191.50p | 1201.00p | 1182.50p | 1185.50p | 1,108,712 |
| Jun 23, 2025 | 1182.00p | 1197.50p | 1170.00p | 1170.00p | 1,204,797 |
| Jun 20, 2025 | 1208.50p | 1214.00p | 1198.93p | 1199.00p | 1,936,193 |
| Jun 19, 2025 | 1185.00p | 1205.00p | 1180.00p | 1195.50p | 679,545 |
| Jun 18, 2025 | 1189.50p | 1209.00p | 1174.50p | 1188.50p | 1,052,551 |
| Jun 17, 2025 | 1173.00p | 1188.50p | 1172.00p | 1181.00p | 508,030 |
| Jun 16, 2025 | 1178.50p | 1193.00p | 1172.50p | 1182.50p | 480,946 |
| Jun 13, 2025 | 1169.50p | 1180.00p | 1156.00p | 1172.50p | 986,924 |
| Jun 12, 2025 | 1217.00p | 1227.50p | 1184.00p | 1184.00p | 996,892 |
| Jun 11, 2025 | 1227.50p | 1238.00p | 1221.50p | 1226.50p | 734,629 |
| Jun 10, 2025 | 1231.00p | 1237.00p | 1224.50p | 1231.00p | 590,081 |
| Jun 9, 2025 | 1227.00p | 1241.50p | 1218.50p | 1223.00p | 720,055 |
| Jun 6, 2025 | 1207.00p | 1228.50p | 1205.00p | 1225.00p | 854,250 |
| Jun 5, 2025 | 1200.50p | 1218.22p | 1199.00p | 1215.00p | 707,986 |
| Jun 4, 2025 | 1199.50p | 1214.00p | 1196.50p | 1197.50p | 964,955 |
| Jun 3, 2025 | 1207.00p | 1210.50p | 1188.00p | 1193.50p | 651,375 |
| Jun 2, 2025 | 1197.50p | 1209.00p | 1187.50p | 1203.00p | 752,476 |
| May 30, 2025 | 1208.00p | 1222.00p | 1200.50p | 1205.50p | 2,664,221 |
| May 29, 2025 | 1203.50p | 1208.00p | 1196.50p | 1207.50p | 780,188 |
| May 28, 2025 | 1197.50p | 1201.00p | 1190.50p | 1190.50p | 775,946 |
| May 27, 2025 | 1193.00p | 1211.50p | 1187.50p | 1200.50p | 868,485 |
| May 23, 2025 | 1216.50p | 1220.50p | 1172.00p | 1183.00p | 826,388 |
| May 22, 2025 | 1214.00p | 1231.00p | 1202.00p | 1213.50p | 778,265 |
| May 21, 2025 | 1214.50p | 1228.00p | 1208.50p | 1222.50p | 1,010,258 |
| May 20, 2025 | 1207.50p | 1224.50p | 1200.00p | 1222.00p | 600,247 |
| May 19, 2025 | 1199.00p | 1211.00p | 1194.50p | 1207.50p | 867,603 |
| May 16, 2025 | 1209.00p | 1224.50p | 1198.50p | 1204.00p | 1,062,370 |
| May 15, 2025 | 1220.00p | 1225.50p | 1210.00p | 1212.50p | 728,705 |
| May 14, 2025 | 1205.00p | 1236.50p | 1199.00p | 1226.50p | 1,384,567 |
| May 13, 2025 | 1184.50p | 1200.50p | 1184.00p | 1188.50p | 1,294,712 |
| May 12, 2025 | 1176.50p | 1207.00p | 1174.25p | 1184.50p | 1,252,207 |
| May 9, 2025 | 1138.50p | 1157.50p | 1133.50p | 1157.50p | 1,042,475 |
| May 8, 2025 | 1111.00p | 1158.00p | 1107.00p | 1135.50p | 1,815,788 |
| May 7, 2025 | 1105.00p | 1116.00p | 1103.00p | 1110.00p | 1,240,248 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.