Shares Magazine
1,123.00p+15.00 (+1.35%)22 Apr 2025, 16:38
Mondi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1113.00p | 1117.00p | 1101.50p | 1108.00p | 670,982 |
| Apr 16, 2025 | 1105.00p | 1112.50p | 1095.71p | 1112.50p | 1,041,548 |
| Apr 15, 2025 | 1108.50p | 1119.50p | 1099.50p | 1111.50p | 1,007,386 |
| Apr 14, 2025 | 1106.00p | 1110.61p | 1095.50p | 1103.50p | 812,202 |
| Apr 11, 2025 | 1083.00p | 1087.00p | 1059.50p | 1078.50p | 1,143,302 |
| Apr 10, 2025 | 1092.00p | 1119.50p | 1069.00p | 1069.00p | 1,513,998 |
| Apr 9, 2025 | 1014.00p | 1028.50p | 1006.00p | 1019.00p | 1,880,393 |
| Apr 8, 2025 | 1034.50p | 1061.50p | 1025.00p | 1039.00p | 2,028,320 |
| Apr 7, 2025 | 1003.00p | 1062.50p | 973.80p | 1019.00p | 2,678,184 |
| Apr 4, 2025 | 1065.00p | 1080.00p | 1020.50p | 1040.00p | 2,238,424 |
| Apr 3, 2025 | 1096.00p | 1112.00p | 1065.50p | 1071.00p | 2,087,960 |
| Apr 2, 2025 | 1151.00p | 1165.00p | 1146.00p | 1163.50p | 1,259,959 |
| Apr 1, 2025 | 1156.50p | 1174.50p | 1151.00p | 1164.50p | 1,275,827 |
| Mar 31, 2025 | 1163.50p | 1166.50p | 1139.00p | 1147.50p | 1,660,992 |
| Mar 28, 2025 | 1177.50p | 1196.50p | 1168.63p | 1174.50p | 679,506 |
| Mar 27, 2025 | 1198.00p | 1206.00p | 1176.50p | 1182.50p | 1,616,473 |
| Mar 26, 2025 | 1219.50p | 1222.50p | 1204.50p | 1204.50p | 1,101,499 |
| Mar 25, 2025 | 1220.50p | 1227.50p | 1209.50p | 1212.50p | 912,731 |
| Mar 24, 2025 | 1230.00p | 1230.50p | 1201.00p | 1212.00p | 823,354 |
| Mar 21, 2025 | 1230.00p | 1233.50p | 1209.45p | 1209.50p | 2,865,943 |
| Mar 20, 2025 | 1250.50p | 1267.00p | 1245.50p | 1246.00p | 1,544,654 |
| Mar 19, 2025 | 1243.50p | 1266.50p | 1242.98p | 1258.50p | 873,923 |
| Mar 18, 2025 | 1270.50p | 1274.00p | 1242.50p | 1249.50p | 925,022 |
| Mar 17, 2025 | 1262.00p | 1269.50p | 1256.00p | 1265.00p | 981,282 |
| Mar 14, 2025 | 1236.00p | 1258.50p | 1220.50p | 1253.00p | 1,036,776 |
| Mar 13, 2025 | 1243.00p | 1243.50p | 1225.00p | 1230.00p | 1,349,251 |
| Mar 12, 2025 | 1259.50p | 1261.50p | 1239.00p | 1251.50p | 970,508 |
| Mar 11, 2025 | 1253.00p | 1291.50p | 1245.50p | 1250.00p | 1,283,558 |
| Mar 10, 2025 | 1283.00p | 1289.50p | 1252.00p | 1253.50p | 1,066,957 |
| Mar 7, 2025 | 1287.00p | 1292.00p | 1272.50p | 1273.50p | 1,132,901 |
| Mar 6, 2025 | 1272.00p | 1296.50p | 1260.00p | 1295.50p | 2,162,133 |
| Mar 5, 2025 | 1205.00p | 1273.00p | 1203.40p | 1260.00p | 1,765,242 |
| Mar 4, 2025 | 1211.50p | 1231.50p | 1196.00p | 1196.50p | 1,437,959 |
| Mar 3, 2025 | 1221.50p | 1243.50p | 1210.00p | 1235.00p | 1,142,316 |
| Feb 28, 2025 | 1204.50p | 1233.50p | 1198.89p | 1227.50p | 2,749,945 |
| Feb 27, 2025 | 1230.00p | 1236.00p | 1211.00p | 1219.50p | 1,222,548 |
| Feb 26, 2025 | 1231.50p | 1251.50p | 1227.50p | 1246.50p | 1,142,844 |
| Feb 25, 2025 | 1228.00p | 1243.00p | 1222.00p | 1227.50p | 911,162 |
| Feb 24, 2025 | 1237.00p | 1239.00p | 1210.50p | 1235.00p | 1,260,200 |
| Feb 21, 2025 | 1265.50p | 1272.50p | 1226.50p | 1239.00p | 1,606,200 |
| Feb 20, 2025 | 1234.50p | 1304.00p | 1225.00p | 1265.00p | 2,673,806 |
| Feb 19, 2025 | 1304.50p | 1313.50p | 1269.50p | 1274.50p | 1,801,336 |
| Feb 18, 2025 | 1318.50p | 1325.50p | 1286.50p | 1286.50p | 1,817,107 |
| Feb 17, 2025 | 1322.00p | 1327.50p | 1311.00p | 1319.50p | 1,177,286 |
| Feb 14, 2025 | 1317.00p | 1338.00p | 1313.00p | 1326.00p | 961,453 |
| Feb 13, 2025 | 1258.50p | 1315.50p | 1254.50p | 1315.00p | 2,239,706 |
| Feb 12, 2025 | 1239.00p | 1257.00p | 1232.00p | 1250.00p | 1,380,335 |
| Feb 11, 2025 | 1246.00p | 1246.73p | 1220.36p | 1238.00p | 1,149,490 |
| Feb 10, 2025 | 1258.00p | 1270.50p | 1248.82p | 1252.50p | 774,445 |
| Feb 7, 2025 | 1305.00p | 1305.00p | 1261.00p | 1261.00p | 1,531,599 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |