1. Share Prices

  2. Mondi PLC (MNDI)

1,051.50p+15.50 (+1.50%)05 Aug 2025, 13:20
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
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
Jul 1, 20251194.00p1210.50p1186.50p1210.50p1,099,812
Jun 30, 20251211.00p1213.00p1189.50p1189.50p886,671
Jun 27, 20251207.00p1214.69p1197.50p1211.50p868,778
Jun 26, 20251165.50p1203.50p1161.50p1203.00p1,431,717
Jun 25, 20251187.00p1191.00p1161.50p1163.00p1,087,553
Jun 24, 20251191.50p1201.00p1182.50p1185.50p1,108,712
Jun 23, 20251182.00p1197.50p1170.00p1170.00p1,204,797
Jun 20, 20251208.50p1214.00p1198.93p1199.00p1,936,193
Jun 19, 20251185.00p1205.00p1180.00p1195.50p679,545
Jun 18, 20251189.50p1209.00p1174.50p1188.50p1,052,551
Jun 17, 20251173.00p1188.50p1172.00p1181.00p508,030
Jun 16, 20251178.50p1193.00p1172.50p1182.50p480,946
Jun 13, 20251169.50p1180.00p1156.00p1172.50p986,924
Jun 12, 20251217.00p1227.50p1184.00p1184.00p996,892
Jun 11, 20251227.50p1238.00p1221.50p1226.50p734,629
Jun 10, 20251231.00p1237.00p1224.50p1231.00p590,081
Jun 9, 20251227.00p1241.50p1218.50p1223.00p720,055
Jun 6, 20251207.00p1228.50p1205.00p1225.00p854,250
Jun 5, 20251200.50p1218.22p1199.00p1215.00p707,986
Jun 4, 20251199.50p1214.00p1196.50p1197.50p964,955
Jun 3, 20251207.00p1210.50p1188.00p1193.50p651,375
Jun 2, 20251197.50p1209.00p1187.50p1203.00p752,476
May 30, 20251208.00p1222.00p1200.50p1205.50p2,664,221
May 29, 20251203.50p1208.00p1196.50p1207.50p780,188
May 28, 20251197.50p1201.00p1190.50p1190.50p775,946
May 27, 20251193.00p1211.50p1187.50p1200.50p868,485
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.0015.42
Travis Perkins PLC570.506.64
Keller Group PLC1,392.005.61
Fresnillo PLC1,509.005.23
Oxford Nanopore Technologies PLC207.784.73
Melrose Industries PLC574.404.78

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.91-16.30
Raspberry Pi Holdings PLC405.60-3.57
Dr. Martens PLC75.65-2.64
Ocado Group PLC341.30-2.23
Auction Technology Group PLC368.00-2.13
Jtc PLC930.00-2.00