Shares Magazine
1,277.90p-17.60 (-1.36%)07 Mar 2025, 14:14
Mondi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 1274.50p | 1306.50p | 1265.00p | 1306.50p | 1,497,311 |
| Feb 5, 2025 | 1251.00p | 1268.50p | 1248.50p | 1268.50p | 2,648,515 |
| Feb 4, 2025 | 1256.00p | 1259.00p | 1242.50p | 1254.50p | 791,771 |
| Feb 3, 2025 | 1233.50p | 1253.00p | 1229.50p | 1253.00p | 885,160 |
| Jan 31, 2025 | 1235.00p | 1263.50p | 1230.50p | 1262.50p | 2,174,791 |
| Jan 30, 2025 | 1232.50p | 1245.00p | 1220.00p | 1233.00p | 1,581,557 |
| Jan 29, 2025 | 1205.00p | 1238.00p | 1198.50p | 1227.00p | 1,950,570 |
| Jan 28, 2025 | 1219.00p | 1224.50p | 1209.00p | 1209.50p | 1,602,069 |
| Jan 27, 2025 | 1210.00p | 1228.00p | 1208.50p | 1223.50p | 821,636 |
| Jan 24, 2025 | 1205.50p | 1231.50p | 1205.00p | 1229.00p | 799,232 |
| Jan 23, 2025 | 1203.00p | 1209.00p | 1197.50p | 1204.50p | 606,533 |
| Jan 22, 2025 | 1211.00p | 1221.50p | 1204.00p | 1204.50p | 957,317 |
| Jan 21, 2025 | 1223.00p | 1225.00p | 1205.00p | 1210.50p | 1,648,844 |
| Jan 20, 2025 | 1202.50p | 1234.50p | 1198.00p | 1224.50p | 827,496 |
| Jan 17, 2025 | 1180.00p | 1210.50p | 1177.00p | 1200.50p | 1,395,385 |
| Jan 16, 2025 | 1192.00p | 1193.50p | 1175.50p | 1175.50p | 2,045,834 |
| Jan 15, 2025 | 1151.00p | 1183.00p | 1151.00p | 1182.50p | 1,502,933 |
| Jan 14, 2025 | 1166.00p | 1169.50p | 1147.00p | 1147.00p | 1,134,729 |
| Jan 13, 2025 | 1154.00p | 1172.50p | 1153.00p | 1161.00p | 841,854 |
| Jan 10, 2025 | 1178.50p | 1182.50p | 1151.00p | 1159.00p | 874,563 |
| Jan 9, 2025 | 1164.50p | 1181.00p | 1160.00p | 1176.00p | 857,542 |
| Jan 8, 2025 | 1157.00p | 1165.50p | 1146.00p | 1163.00p | 907,969 |
| Jan 7, 2025 | 1156.50p | 1166.00p | 1142.50p | 1159.00p | 1,825,293 |
| Jan 6, 2025 | 1174.00p | 1177.50p | 1155.00p | 1173.50p | 944,390 |
| Jan 3, 2025 | 1188.00p | 1190.50p | 1172.50p | 1175.50p | 435,706 |
| Jan 2, 2025 | 1199.50p | 1202.50p | 1183.00p | 1183.50p | 501,176 |
| Dec 31, 2024 | 1175.00p | 1192.00p | 1169.00p | 1192.00p | 658,349 |
| Dec 30, 2024 | 1159.50p | 1172.00p | 1157.50p | 1167.50p | 893,665 |
| Dec 27, 2024 | 1148.00p | 1169.00p | 1147.00p | 1161.50p | 546,740 |
| Dec 24, 2024 | 1156.00p | 1162.00p | 1154.00p | 1154.50p | 498,647 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 296.00 | 3.32 |
| Taylor Wimpey PLC | 113.54 | 3.03 |
| Greggs PLC | 1,810.00 | 2.72 |
| Barratt Redrow PLC | 428.30 | 3.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.20 | -7.97 |
| Burberry Group PLC | 995.00 | -7.01 |
| Melrose Industries PLC | 517.40 | -7.01 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.80 | -5.00 |
| Anglo American PLC | 2,350.00 | -4.57 |