1. Share Prices

  2. Mondi PLC (MNDI)

993.20p-15.80 (-1.57%)10 Sep 2025, 16:37
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
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
Aug 26, 20251066.50p1076.00p1060.00p1067.50p1,141,885
Aug 22, 20251057.00p1080.50p1057.00p1073.50p566,879
Aug 21, 20251059.00p1061.00p1044.62p1060.00p766,757
Aug 20, 20251071.00p1081.00p1065.50p1076.00p686,007
Aug 19, 20251054.50p1078.50p1054.00p1076.00p1,030,780
Aug 18, 20251068.00p1072.00p1050.22p1053.00p4,028,045
Aug 15, 20251076.50p1083.00p1068.50p1071.00p1,136,887
Aug 14, 20251065.50p1070.50p1060.50p1066.50p1,090,074
Aug 13, 20251076.00p1076.50p1060.00p1065.00p1,254,202
Aug 12, 20251058.00p1074.00p1052.00p1074.00p3,232,092
Aug 11, 20251079.50p1084.99p1052.00p1052.00p1,928,179
Aug 8, 20251062.00p1079.00p1057.50p1079.00p1,052,934
Aug 7, 20251055.50p1072.00p1049.65p1057.50p2,467,971
Aug 6, 20251062.00p1081.00p1054.50p1059.00p958,919
Aug 5, 20251037.00p1063.00p1035.00p1061.50p1,265,182
Aug 4, 20251040.50p1052.00p1029.00p1036.00p1,608,713
Aug 1, 20251020.50p1051.50p1019.10p1038.50p1,728,644
Jul 31, 20251123.00p1129.50p1027.50p1027.50p4,833,303
Jul 30, 20251169.50p1174.50p1162.00p1168.50p785,614
Jul 29, 20251183.00p1192.00p1168.00p1168.00p856,543
Jul 28, 20251212.00p1212.50p1176.50p1188.50p722,662
Jul 25, 20251185.00p1195.00p1170.50p1194.00p1,153,660
Jul 24, 20251168.00p1181.90p1158.00p1177.50p799,178
Jul 23, 20251150.00p1171.50p1145.50p1167.00p1,120,132
Jul 22, 20251149.00p1151.50p1130.50p1147.50p1,411,087
Jul 21, 20251145.00p1151.00p1134.50p1151.00p717,552
Jul 18, 20251159.50p1166.00p1124.50p1134.50p1,625,392
Jul 17, 20251191.00p1192.50p1154.50p1167.50p1,551,101
Jul 16, 20251171.50p1190.50p1168.00p1176.00p760,317
Jul 15, 20251191.50p1206.00p1184.50p1186.50p656,556
Jul 14, 20251186.50p1198.00p1185.00p1188.00p440,226
Jul 11, 20251205.00p1209.00p1187.00p1195.50p636,746
Jul 10, 20251193.00p1219.50p1187.34p1210.00p830,130
Jul 9, 20251189.00p1190.00p1179.50p1186.50p1,113,416
Jul 8, 20251178.50p1187.50p1166.50p1187.50p1,323,820
Jul 7, 20251199.00p1199.50p1179.00p1179.00p967,378
Jul 4, 20251228.50p1228.50p1195.50p1199.00p952,065
Jul 3, 20251242.50p1250.50p1227.50p1227.50p1,010,248
Jul 2, 20251217.50p1242.00p1210.50p1233.00p1,542,595
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.