1. Share Prices

  2. Mondi PLC (MNDI)

872.60p-1.00 (-0.11%)05 Dec 2025, 17:07
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 4, 2025859.40p881.40p856.80p873.60p1,733,149
Dec 3, 2025855.20p863.40p850.40p854.00p2,031,698
Dec 2, 2025857.40p863.60p852.00p857.20p1,360,449
Dec 1, 2025865.00p866.60p851.40p860.40p2,999,007
Nov 28, 2025878.40p881.60p868.00p868.00p2,982,385
Nov 27, 2025872.80p880.00p867.60p880.00p1,297,140
Nov 26, 2025871.60p882.40p866.00p868.80p2,349,949
Nov 25, 2025840.00p866.60p835.40p863.00p6,135,068
Nov 24, 2025833.80p844.00p830.80p837.60p41,153,201
Nov 21, 2025813.80p837.80p813.20p832.80p2,250,099
Nov 20, 2025843.80p845.00p818.20p826.00p2,935,903
Nov 19, 2025828.00p841.20p824.80p835.40p1,828,570
Nov 18, 2025828.60p829.20p820.00p828.20p1,638,898
Nov 17, 2025837.60p843.20p833.60p840.20p1,167,036
Nov 14, 2025837.60p843.60p826.00p839.00p1,978,803
Nov 13, 2025855.40p857.40p846.20p854.00p1,616,006
Nov 12, 2025843.60p859.00p834.00p854.00p1,725,255
Nov 11, 2025825.00p849.00p822.80p846.80p1,735,862
Nov 10, 2025823.00p828.80p814.80p824.00p1,211,767
Nov 7, 2025823.60p827.20p801.60p819.00p1,602,269
Nov 6, 2025841.00p844.00p819.40p821.00p2,666,866
Nov 5, 2025835.00p848.60p832.80p840.80p3,301,524
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68