1. Share Prices

  2. Mondi PLC (MNDI)

1,592.50p+13.00 (+0.82%)14 May 2024, 16:35
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
May 13, 20241574.00p1585.00p1565.00p1579.50p637,458
May 10, 20241592.50p1592.50p1573.50p1575.50p1,080,438
May 9, 20241570.50p1596.50p1566.50p1586.00p1,255,449
May 8, 20241570.00p1592.00p1548.50p1569.00p1,812,763
May 7, 20241580.00p1618.00p1515.00p1563.00p4,317,999
May 3, 20241553.00p1578.50p1524.50p1563.50p1,879,981
May 2, 20241513.50p1555.00p1513.50p1554.00p1,720,035
May 1, 20241531.00p1544.50p1519.00p1520.00p597,666
Apr 30, 20241539.50p1556.50p1519.00p1519.00p216,791
Apr 29, 20241509.00p1533.00p1509.00p1533.00p1,481,774
Apr 26, 20241499.00p1516.00p1489.00p1508.50p4,451,645
Apr 25, 20241517.00p1520.50p1482.00p1492.50p3,749,934
Apr 24, 20241504.00p1516.50p1492.50p1516.50p4,227,824
Apr 23, 20241514.50p1525.50p1496.50p1500.00p2,989,619
Apr 22, 20241508.00p1528.00p1494.50p1526.50p10,481,384
Apr 19, 20241368.50p1536.50p1356.50p1504.50p12,810,599
Apr 18, 20241372.00p1376.50p1356.00p1376.50p3,502,153
Apr 17, 20241372.00p1385.11p1354.00p1363.50p3,182,764
Apr 16, 20241405.00p1422.00p1369.00p1376.50p5,810,497
Apr 15, 20241411.00p1420.00p1403.50p1403.50p1,705,274
Apr 12, 20241428.00p1429.50p1400.00p1411.00p4,983,330
Apr 11, 20241424.00p1435.50p1417.00p1418.00p3,164,013
Apr 10, 20241430.50p1433.00p1409.00p1423.00p2,915,286
Apr 9, 20241416.50p1428.00p1409.50p1424.00p2,921,810
Apr 8, 20241395.00p1417.50p1388.00p1416.50p2,845,368
Apr 5, 20241407.00p1418.50p1389.95p1398.50p2,958,783
Apr 4, 20241340.00p1431.50p1328.88p1420.50p6,678,827
Apr 3, 20241376.50p1384.00p1366.50p1373.50p3,786,516
Apr 2, 20241407.50p1408.50p1368.50p1372.50p3,661,544
Mar 28, 20241393.50p1406.50p1386.00p1395.50p3,203,159
Mar 27, 20241410.00p1429.00p1390.50p1398.50p11,691,263
Mar 26, 20241364.50p1398.00p1360.00p1395.00p2,261,636
Mar 25, 20241362.00p1370.00p1352.50p1370.00p2,722,486
Mar 22, 20241361.50p1366.00p1357.50p1363.50p3,127,588
Mar 21, 20241359.50p1370.50p1351.50p1366.50p4,524,829
Mar 20, 20241336.50p1343.00p1328.00p1338.50p3,147,322
Mar 19, 20241313.00p1335.00p1304.00p1333.50p3,333,922
Mar 18, 20241332.00p1339.00p1318.00p1319.50p3,875,326
Mar 15, 20241323.50p1344.50p1320.50p1332.00p5,604,934
Mar 14, 20241311.00p1332.50p1305.00p1311.50p3,955,087
Mar 13, 20241332.50p1335.00p1311.50p1318.00p4,777,833
Mar 12, 20241356.50p1356.50p1328.00p1329.00p4,266,071
Mar 11, 20241355.50p1362.50p1324.50p1349.50p7,200,403
Mar 8, 20241341.00p1375.00p1317.00p1348.50p14,096,066
Mar 7, 20241376.00p1398.50p1367.00p1380.00p2,768,490
Mar 6, 20241381.00p1406.00p1379.50p1384.00p1,432,740
Mar 5, 20241381.00p1387.50p1370.50p1385.00p1,172,252
Mar 4, 20241388.50p1399.50p1364.50p1384.00p1,523,529
Mar 1, 20241404.50p1415.50p1395.50p1412.00p814,734
Feb 29, 20241407.50p1428.00p1396.50p1408.50p2,454,756
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC366.707.22
Inchcape PLC835.306.75
Tritax Eurobox PLC62.505.93
Currys PLC68.905.43
Me Group International PLC172.335.21
Ao World PLC109.205.20

Fallers

CompanyPrice% Chg
Cmc Markets PLC258.50-4.96
International Distributions Services PLC270.00-4.86
Bank Of Georgia Group PLC4,785.00-3.72
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Close Brothers Group PLC486.00-2.76