Shares Magazine
1,233.00p+22.50 (+1.86%)02 Jul 2025, 16:40
Mondi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1146.00p | 1149.50p | 1099.50p | 1111.50p | 1,462,723 |
| May 2, 2025 | 1146.50p | 1158.50p | 1139.50p | 1144.00p | 1,059,061 |
| May 1, 2025 | 1134.50p | 1138.00p | 1127.50p | 1131.50p | 362,337 |
| Apr 30, 2025 | 1131.00p | 1139.50p | 1123.50p | 1133.00p | 1,328,671 |
| Apr 29, 2025 | 1145.50p | 1155.50p | 1129.00p | 1133.50p | 650,517 |
| Apr 28, 2025 | 1140.00p | 1154.00p | 1137.00p | 1139.50p | 1,038,353 |
| Apr 25, 2025 | 1135.50p | 1153.00p | 1135.50p | 1143.50p | 1,103,957 |
| Apr 24, 2025 | 1130.00p | 1132.50p | 1117.50p | 1125.50p | 677,149 |
| Apr 23, 2025 | 1142.00p | 1156.00p | 1124.00p | 1129.00p | 1,293,161 |
| Apr 22, 2025 | 1111.00p | 1123.50p | 1099.00p | 1123.00p | 610,221 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.