Canada markets closed

Mondi plc (MNDI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,518.50-12.50 (-0.82%)
At close: 04:39PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20241,522.001,542.001,518.501,518.501,518.501,144,362
Jun 27, 20241,510.501,550.001,469.001,531.001,531.001,883,355
Jun 26, 20241,502.001,502.001,470.001,478.001,478.001,213,228
Jun 25, 20241,508.501,512.501,486.501,495.001,495.001,681,263
Jun 24, 20241,481.501,507.001,476.001,505.001,505.001,350,247
Jun 21, 20241,497.001,511.501,475.001,498.501,498.503,733,261
Jun 20, 20241,477.001,505.001,468.001,502.001,502.001,061,501
Jun 19, 20241,471.501,494.001,471.001,477.001,477.001,125,723
Jun 18, 20241,472.001,478.001,461.501,473.501,473.501,513,579
Jun 17, 20241,470.001,472.501,454.501,460.001,460.00364,528
Jun 14, 20241,475.001,476.501,454.501,463.001,463.00944,328
Jun 13, 20241,469.501,478.241,459.501,471.001,471.001,367,847
Jun 12, 20241,484.501,493.001,463.501,469.501,469.501,086,383
Jun 11, 20241,499.501,504.001,468.501,478.501,478.501,250,497
Jun 10, 20241,493.501,514.001,484.501,490.001,490.001,371,055
Jun 07, 20241,515.501,518.001,490.501,504.501,504.50807,645
Jun 06, 20241,524.501,527.001,509.501,514.501,514.50768,969
Jun 05, 20241,546.001,554.501,505.001,523.501,523.501,347,857
Jun 04, 20241,551.001,556.501,540.001,546.001,546.00799,011
Jun 03, 20241,569.001,576.001,545.001,550.501,550.501,191,225
May 31, 20241,559.001,573.501,548.501,561.001,561.005,409,280
May 30, 20241,545.001,562.001,531.001,561.501,561.501,127,101
May 29, 20241,596.501,602.001,554.001,554.001,554.00957,440
May 28, 20241,596.501,602.001,579.001,598.001,598.001,441,565
May 24, 20241,591.001,613.001,582.001,589.001,589.003,071,931
May 23, 20241,587.001,587.501,569.501,575.001,575.00785,541
May 22, 20241,578.001,589.501,574.741,584.501,584.501,056,140
May 21, 20241,598.501,605.001,580.761,587.501,587.501,024,744
May 20, 20241,597.501,611.501,592.001,604.001,604.00888,694
May 17, 20241,600.001,602.501,588.001,591.501,591.50910,911
May 16, 20241,599.501,601.001,585.501,601.001,601.00833,453
May 15, 20241,601.001,608.501,582.501,599.001,599.00841,978
May 14, 20241,578.501,617.501,572.001,592.501,592.501,239,017
May 13, 20241,574.001,585.001,565.001,579.501,579.50637,458
May 10, 20241,592.501,592.501,573.501,575.501,575.501,080,438
May 09, 20241,570.501,596.501,566.501,586.001,586.001,255,449
May 08, 20241,570.001,592.001,548.501,569.001,569.001,812,763
May 07, 20241,580.001,618.001,515.001,563.001,563.004,317,999
May 03, 20241,553.001,578.501,524.501,563.501,563.501,879,981
May 02, 20241,513.501,555.001,513.501,554.001,554.001,720,035
May 01, 20241,531.001,544.501,519.001,520.001,520.00597,666
Apr 30, 20241,539.501,556.501,519.001,519.001,519.00216,791
Apr 29, 20241,509.001,533.001,509.001,533.001,533.001,481,774
Apr 26, 20241,499.001,516.001,489.001,508.501,508.504,451,645
Apr 25, 20241,517.001,520.501,482.001,492.501,492.503,749,934
Apr 24, 20241,504.001,516.501,492.501,516.501,516.504,227,824
Apr 23, 20241,514.501,525.501,496.501,500.001,500.002,989,619
Apr 22, 20241,508.001,528.001,494.501,526.501,526.5010,481,384
Apr 19, 20241,368.501,536.501,356.501,504.501,504.5012,810,599
Apr 18, 20241,372.001,376.501,356.001,376.501,376.503,502,153
Apr 17, 20241,372.001,385.111,354.001,363.501,363.503,182,764
Apr 16, 20241,405.001,422.001,369.001,376.501,376.505,810,497
Apr 15, 20241,411.001,420.001,403.501,403.501,403.501,705,274
Apr 12, 20241,428.001,429.501,400.001,411.001,411.004,983,330
Apr 11, 20241,424.001,435.501,417.001,418.001,418.003,164,013
Apr 10, 20241,430.501,433.001,409.001,423.001,423.002,915,286
Apr 09, 20241,416.501,428.001,409.501,424.001,424.002,921,810
Apr 08, 20241,395.001,417.501,388.001,416.501,416.502,845,368
Apr 05, 20241,407.001,418.501,389.951,398.501,398.502,958,783
Apr 04, 20241,340.001,431.501,328.891,420.501,420.506,678,827
Apr 04, 202440.25848 Dividend
Apr 03, 20241,376.501,384.001,366.501,373.501,333.243,786,516
Apr 02, 20241,407.501,408.501,368.501,372.501,332.273,661,544
Mar 28, 20241,393.501,406.501,386.001,395.501,354.603,203,159
Mar 27, 20241,410.001,429.001,390.501,398.501,357.5111,691,263
Mar 26, 20241,364.501,398.001,360.001,395.001,354.112,261,636
Mar 25, 20241,362.001,370.001,352.501,370.001,329.842,722,486
Mar 22, 20241,361.501,366.001,357.501,363.501,323.533,127,588
Mar 21, 20241,359.501,370.501,351.501,366.501,326.454,524,829
Mar 20, 20241,336.501,343.001,328.001,338.501,299.273,147,322
Mar 19, 20241,313.001,335.001,304.001,333.501,294.413,333,922
Mar 18, 20241,332.001,339.001,318.001,319.501,280.823,875,326
Mar 15, 20241,323.501,344.501,320.501,332.001,292.965,604,934
Mar 14, 20241,311.001,332.501,305.001,311.501,273.063,955,087
Mar 13, 20241,332.501,335.001,311.501,318.001,279.374,777,833
Mar 12, 20241,356.501,356.501,328.001,329.001,290.054,266,071
Mar 11, 20241,355.501,362.501,324.501,349.501,309.947,200,403
Mar 08, 20241,341.001,375.001,317.001,348.501,308.9714,096,066
Mar 07, 20241,376.001,398.501,367.001,380.001,339.552,768,490
Mar 06, 20241,381.001,406.001,379.501,384.001,343.431,432,740
Mar 05, 20241,381.001,387.501,370.501,385.001,344.401,172,252
Mar 04, 20241,388.501,399.501,364.501,384.001,343.431,523,529
Mar 01, 20241,404.501,415.501,395.501,412.001,370.61814,734
Feb 29, 20241,407.501,428.001,396.501,408.501,367.222,454,756
Feb 28, 20241,400.001,416.501,398.001,410.001,368.671,543,415
Feb 27, 20241,400.001,409.001,376.501,403.001,361.881,644,928
Feb 26, 20241,426.001,429.001,401.001,401.001,359.941,083,708
Feb 23, 20241,417.501,427.501,414.001,425.501,383.721,043,258
Feb 22, 20241,393.501,422.501,393.501,410.501,369.163,579,319
Feb 21, 20241,387.001,388.001,370.001,385.501,344.891,310,898
Feb 20, 20241,375.001,390.501,364.001,382.501,341.981,625,948
Feb 19, 20241,374.501,379.501,366.001,379.501,339.07590,077
Feb 16, 20241,386.501,392.001,367.501,375.001,334.701,297,385
Feb 15, 20241,360.001,387.001,358.251,373.001,332.762,541,902
Feb 14, 20241,340.001,362.001,340.001,352.501,312.861,664,698
Feb 13, 20241,358.501,367.001,342.001,346.001,306.551,971,842
Feb 12, 20241,342.001,481.351,325.681,360.501,320.621,602,914
Feb 09, 20241,337.501,346.001,331.001,344.001,304.612,241,935
Feb 08, 20241,384.501,421.611,315.501,336.001,296.844,414,419
Feb 07, 20241,370.501,388.501,365.501,381.001,340.521,886,856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...