1. Share Prices

  2. Mondi PLC (MNDI)

1,201.00p-2.50 (-0.21%)03 Dec 2024, 16:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mondi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 2, 20241190.00p1204.00p1181.50p1204.00p1,490,782
Nov 29, 20241196.50p1198.50p1180.50p1190.50p1,329,107
Nov 28, 20241188.50p1199.00p1184.50p1197.00p655,818
Nov 27, 20241191.50p1194.50p1178.50p1185.00p772,414
Nov 26, 20241200.00p1203.50p1188.50p1190.00p700,496
Nov 25, 20241213.50p1226.50p1210.50p1211.50p4,107,809
Nov 22, 20241176.50p1201.00p1173.50p1195.50p1,493,319
Nov 21, 20241169.00p1180.50p1168.00p1168.00p1,229,790
Nov 20, 20241168.00p1185.50p1164.50p1167.00p1,463,554
Nov 19, 20241184.50p1194.00p1154.00p1164.00p1,252,902
Nov 18, 20241168.50p1174.50p1164.50p1174.00p1,612,179
Nov 15, 20241156.50p1169.50p1155.50p1166.50p1,000,912
Nov 14, 20241153.00p1177.00p1149.50p1164.50p3,697,397
Nov 13, 20241166.00p1174.50p1150.50p1151.50p2,026,146
Nov 12, 20241188.50p1189.50p1156.50p1166.00p4,403,067
Nov 11, 20241199.00p1207.50p1196.00p1196.00p600,533
Nov 8, 20241223.50p1229.50p1203.50p1203.50p1,088,983
Nov 7, 20241240.00p1245.50p1228.50p1228.50p898,381
Nov 6, 20241250.00p1267.00p1216.00p1217.50p1,032,775
Nov 5, 20241238.00p1256.50p1237.50p1247.00p519,689
Nov 4, 20241253.00p1262.00p1243.00p1243.00p676,183
Nov 1, 20241248.00p1261.50p1245.50p1253.50p772,315
Oct 31, 20241243.50p1258.00p1238.50p1255.00p1,319,221
Oct 30, 20241266.50p1275.50p1248.50p1248.50p3,051,429
Oct 29, 20241272.00p1281.15p1254.50p1267.50p1,890,619
Oct 28, 20241276.00p1282.00p1263.50p1269.00p1,262,053
Oct 25, 20241244.00p1272.00p1234.50p1272.00p1,774,897
Oct 24, 20241258.50p1269.50p1244.00p1244.00p1,002,391
Oct 23, 20241272.00p1278.50p1256.50p1257.00p2,430,858
Oct 22, 20241268.00p1282.87p1265.00p1276.50p1,070,132
Oct 21, 20241270.00p1297.00p1266.00p1267.00p3,169,756
Oct 18, 20241271.00p1300.00p1265.00p1283.00p3,142,350
Oct 17, 20241300.00p1390.50p1255.00p1286.50p6,500,584
Oct 16, 20241407.50p1415.00p1377.00p1390.00p1,938,512
Oct 15, 20241453.00p1454.00p1402.00p1402.00p1,192,885
Oct 14, 20241467.50p1467.50p1441.00p1447.00p582,925
Oct 11, 20241436.50p1477.50p1432.00p1467.50p1,725,404
Oct 10, 20241463.50p1473.00p1421.00p1434.50p1,121,831
Oct 9, 20241413.00p1477.50p1411.50p1460.00p1,875,847
Oct 8, 20241411.00p1422.50p1397.50p1403.50p1,898,315
Oct 7, 20241428.00p1435.50p1412.00p1429.00p1,011,393
Oct 4, 20241392.00p1416.00p1389.27p1410.50p913,255
Oct 3, 20241416.50p1418.50p1389.50p1389.50p915,182
Oct 2, 20241407.00p1420.50p1404.00p1420.50p1,103,062
Oct 1, 20241423.00p1432.00p1401.50p1407.00p970,255
Sep 30, 20241429.50p1432.00p1415.00p1421.00p712,368
Sep 27, 20241416.50p1438.00p1416.50p1431.50p788,167
Sep 26, 20241414.50p1430.00p1411.50p1417.50p858,285
Sep 25, 20241377.00p1409.00p1377.00p1400.00p1,075,942
Sep 24, 20241397.50p1405.50p1388.00p1390.00p954,039
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Victrex PLC999.2113.94
Greencore Group PLC222.5012.83
Ssp Group PLC177.709.62
Paragon Banking Group PLC797.006.62
Hochschild Mining PLC225.505.13

Fallers

CompanyPrice% Chg
Bt Group PLC155.85-3.14
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
Ocado Group PLC307.60-1.88
British American Tobacco PLC2,950.00-1.67