1. Share Prices

  2. Mondi PLC (MNDI)

840.80p+4.40 (+0.52%)05 Nov 2025, 16:56
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
Nov 4, 2025836.20p841.40p828.80p838.80p5,968,588
Nov 3, 2025849.00p856.00p840.20p840.20p3,749,321
Oct 31, 2025844.40p855.80p844.40p850.20p4,504,648
Oct 30, 2025861.80p872.20p843.60p851.40p2,566,059
Oct 29, 2025863.20p868.60p857.00p861.00p1,967,120
Oct 28, 2025849.80p867.00p841.93p863.00p2,355,344
Oct 27, 2025850.40p852.00p839.00p848.20p1,459,637
Oct 24, 2025846.40p854.00p838.80p851.20p1,277,377
Oct 23, 2025830.00p851.89p830.00p844.40p1,626,157
Oct 22, 2025819.80p838.40p817.40p834.60p3,165,438
Oct 21, 2025820.60p824.20p811.20p819.80p1,585,215
Oct 20, 2025822.60p826.40p808.20p824.20p6,919,085
Oct 17, 2025820.40p827.60p806.60p825.40p2,075,328
Oct 16, 2025845.40p855.40p824.20p828.80p2,756,149
Oct 15, 2025848.00p854.40p838.00p842.60p1,920,678
Oct 14, 2025836.80p849.60p831.60p838.40p2,042,567
Oct 13, 2025823.00p844.80p822.60p844.80p2,535,395
Oct 10, 2025853.80p866.00p824.20p824.20p4,117,720
Oct 9, 2025848.00p880.60p848.00p854.40p3,935,185
Oct 8, 2025834.80p857.40p830.40p848.00p3,197,594
Oct 7, 2025878.00p883.20p837.20p837.20p4,629,719
Oct 6, 2025951.00p957.60p859.00p879.60p7,933,528
Oct 3, 20251049.50p1052.00p1038.00p1047.00p764,823
Oct 2, 20251050.00p1058.00p1037.00p1042.00p738,499
Oct 1, 20251027.00p1040.61p1023.50p1038.00p1,574,605
Sep 30, 20251028.50p1028.50p1008.50p1024.00p1,822,106
Sep 29, 20251022.50p1027.00p1014.25p1027.00p894,591
Sep 26, 20251013.50p1020.50p1003.50p1017.50p1,498,372
Sep 25, 20251003.50p1021.00p1003.50p1011.00p986,965
Sep 24, 20251011.50p1018.50p1004.50p1018.00p758,189
Sep 23, 2025996.40p1018.00p995.40p1012.00p1,066,626
Sep 22, 2025998.40p1005.50p993.20p998.60p969,511
Sep 19, 2025999.20p1005.00p994.60p994.60p3,534,538
Sep 18, 20251008.00p1011.00p992.00p999.40p1,317,131
Sep 17, 20251015.00p1018.00p1004.50p1010.00p1,179,592
Sep 16, 20251004.50p1018.00p995.80p1007.50p1,410,402
Sep 15, 20251000.50p1007.00p991.00p996.40p1,363,834
Sep 12, 20251012.50p1012.50p992.20p992.20p1,381,574
Sep 11, 2025996.80p1006.50p990.60p1006.50p1,703,510
Sep 10, 20251009.00p1017.41p993.20p993.20p1,562,109
Sep 9, 20251022.00p1034.00p1009.00p1009.00p1,512,114
Sep 8, 20251012.00p1023.50p1010.30p1018.50p1,360,956
Sep 5, 20251005.50p1024.00p1005.50p1012.00p1,221,365
Sep 4, 20251025.50p1036.00p1009.50p1011.50p1,459,202
Sep 3, 20251020.00p1035.00p1012.50p1024.50p1,523,718
Sep 2, 20251033.50p1036.00p1019.50p1019.50p1,000,923
Sep 1, 20251040.00p1051.00p1031.80p1032.50p842,434
Aug 29, 20251055.00p1058.00p1041.50p1041.50p1,047,031
Aug 28, 20251055.50p1065.00p1052.50p1054.50p494,952
Aug 27, 20251066.50p1078.50p1051.00p1057.00p849,907
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19