LSE - Delayed Quote GBp

Mondi plc (MNDI.L)

1,207.50
+3.50
+(0.29%)
At close: 6:36:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 19, 20251,199.001,211.001,194.501,207.501,207.50866,871
May 16, 20251,209.001,224.501,198.501,204.001,204.001,062,370
May 15, 20251,220.001,225.501,210.001,212.501,212.50728,705
May 14, 20251,205.001,236.501,199.001,226.501,226.501,384,567
May 13, 20251,184.501,200.501,184.001,188.501,188.501,294,712
May 12, 20251,176.501,207.001,174.251,184.501,184.501,252,207
May 9, 20251,138.501,157.501,133.501,157.501,157.501,042,475
May 8, 20251,111.001,158.001,107.001,135.501,135.501,815,788
May 7, 20251,105.001,116.001,103.001,110.001,110.001,240,248
May 6, 20251,146.001,149.501,099.501,111.501,111.501,462,723
May 2, 20251,146.501,158.501,139.501,144.001,144.001,059,061
May 1, 20251,134.501,138.001,127.501,131.501,131.50362,337
Apr 30, 20251,131.001,139.501,123.501,133.001,133.001,328,671
Apr 29, 20251,145.501,155.501,129.001,133.501,133.50650,517
Apr 28, 20251,140.001,154.001,137.001,139.501,139.501,038,353
Apr 25, 20251,135.501,153.001,135.501,143.501,143.501,103,957
Apr 24, 20251,130.001,132.501,117.501,125.501,125.50677,149
Apr 23, 20251,142.001,156.001,124.001,129.001,129.001,293,161
Apr 22, 20251,111.001,123.501,099.001,123.001,123.00610,221
Apr 17, 20251,113.001,117.001,101.501,108.001,108.00670,982
Apr 16, 20251,105.001,112.501,095.711,112.501,112.501,041,548
Apr 15, 20251,108.501,119.501,099.501,111.501,111.501,007,386
Apr 14, 20251,106.001,110.611,095.501,103.501,103.50812,202
Apr 11, 20251,083.001,087.001,059.501,078.501,078.501,143,302
Apr 10, 20251,092.001,119.501,069.001,069.001,069.001,513,998
Apr 9, 20251,014.001,028.501,006.001,019.001,019.001,880,393
Apr 8, 20251,034.501,061.501,025.001,039.001,039.002,028,320
Apr 7, 20251,003.001,062.50973.801,019.001,019.002,678,184
Apr 4, 20251,065.001,080.001,020.501,040.001,040.002,238,424
Apr 3, 2025 39.271404 Dividend
Apr 3, 20251,096.001,112.001,065.501,071.001,071.002,087,960
Apr 2, 20251,151.001,165.001,146.001,163.501,163.031,259,959
Apr 1, 20251,156.501,174.501,151.001,164.501,164.031,275,827
Mar 31, 20251,163.501,166.501,139.001,147.501,147.041,660,992
Mar 28, 20251,177.501,196.501,168.631,174.501,174.03679,506
Mar 27, 20251,198.001,206.001,176.501,182.501,182.031,616,473
Mar 26, 20251,219.501,222.501,204.501,204.501,204.021,101,499
Mar 25, 20251,220.501,227.501,209.501,212.501,212.01912,731
Mar 24, 20251,230.001,230.501,201.001,212.001,211.51823,354
Mar 21, 20251,230.001,233.501,209.451,209.501,209.012,865,943
Mar 20, 20251,250.501,267.001,245.501,246.001,245.501,544,654
Mar 19, 20251,243.501,266.501,242.981,258.501,258.00873,923
Mar 18, 20251,270.501,274.001,242.501,249.501,249.00925,022
Mar 17, 20251,262.001,269.501,256.001,265.001,264.49981,282
Mar 14, 20251,236.001,258.501,220.501,253.001,252.501,036,776
Mar 13, 20251,243.001,243.501,225.001,230.001,229.511,349,251
Mar 12, 20251,259.501,261.501,239.001,251.501,251.00970,508
Mar 11, 20251,253.001,291.501,245.501,250.001,249.501,283,558
Mar 10, 20251,283.001,289.501,252.001,253.501,253.001,066,957
Mar 7, 20251,287.001,292.001,272.501,273.501,272.991,132,901
Mar 6, 20251,272.001,296.501,260.001,295.501,294.982,162,133
Mar 5, 20251,205.001,273.001,203.401,260.001,259.491,765,242
Mar 4, 20251,211.501,231.501,196.001,196.501,196.021,437,959
Mar 3, 20251,221.501,243.501,210.001,235.001,234.501,142,316
Feb 28, 20251,204.501,233.501,198.891,227.501,227.012,749,945
Feb 27, 20251,230.001,236.001,211.001,219.501,219.011,222,548
Feb 26, 20251,231.501,251.501,227.501,246.501,246.001,142,844
Feb 25, 20251,228.001,243.001,222.001,227.501,227.01911,162
Feb 24, 20251,237.001,239.001,210.501,235.001,234.501,260,200
Feb 21, 20251,265.501,272.501,226.501,239.001,238.501,606,200
Feb 20, 20251,234.501,304.001,225.001,265.001,264.492,673,806
Feb 19, 20251,304.501,313.501,269.501,274.501,273.991,801,336
Feb 18, 20251,318.501,325.501,286.501,286.501,285.981,817,107
Feb 17, 20251,322.001,327.501,311.001,319.501,318.971,177,286
Feb 14, 20251,317.001,338.001,313.001,326.001,325.47961,453
Feb 13, 20251,258.501,315.501,254.501,315.001,314.472,239,706
Feb 12, 20251,239.001,257.001,232.001,250.001,249.501,380,335
Feb 11, 20251,246.001,246.731,220.361,238.001,237.501,149,490
Feb 10, 20251,258.001,270.501,248.821,252.501,252.00774,445
Feb 7, 20251,305.001,305.001,261.001,261.001,260.491,531,599
Feb 6, 20251,274.501,306.501,265.001,306.501,305.981,497,311
Feb 5, 20251,251.001,268.501,248.501,268.501,267.992,648,515
Feb 4, 20251,256.001,259.001,242.501,254.501,254.00791,771
Feb 3, 20251,233.501,253.001,229.501,253.001,252.50885,160
Jan 31, 20251,235.001,263.501,230.501,262.501,261.992,174,791
Jan 30, 20251,232.501,245.001,220.001,233.001,232.511,581,557
Jan 29, 20251,205.001,238.001,198.501,227.001,226.511,950,570
Jan 28, 20251,219.001,224.501,209.001,209.501,209.011,602,069
Jan 27, 20251,210.001,228.001,208.501,223.501,223.01821,636
Jan 24, 20251,205.501,231.501,205.001,229.001,228.51799,232
Jan 23, 20251,203.001,209.001,197.501,204.501,204.02606,533
Jan 22, 20251,211.001,221.501,204.001,204.501,204.02957,317
Jan 21, 20251,223.001,225.001,205.001,210.501,210.011,648,844
Jan 20, 20251,202.501,234.501,198.001,224.501,224.01827,496
Jan 17, 20251,180.001,210.501,177.001,200.501,200.021,395,385
Jan 16, 20251,192.001,193.501,175.501,175.501,175.032,045,834
Jan 15, 20251,151.001,183.001,151.001,182.501,182.031,502,933
Jan 14, 20251,166.001,169.501,147.001,147.001,146.541,134,729
Jan 13, 20251,154.001,172.501,153.001,161.001,160.53841,854
Jan 10, 20251,178.501,182.501,151.001,159.001,158.54874,563
Jan 9, 20251,164.501,181.001,160.001,176.001,175.53857,542
Jan 8, 20251,157.001,165.501,146.001,163.001,162.53907,969
Jan 7, 20251,156.501,166.001,142.501,159.001,158.541,825,293
Jan 6, 20251,174.001,177.501,155.001,173.501,173.03944,390
Jan 3, 20251,188.001,190.501,172.501,175.501,175.03435,706
Jan 2, 20251,199.501,202.501,183.001,183.501,183.03501,176
Dec 31, 20241,175.001,192.001,169.001,192.001,191.52658,349
Dec 30, 20241,159.501,172.001,157.501,167.501,167.03893,665
Dec 27, 20241,148.001,169.001,147.001,161.501,161.03546,740
Dec 24, 20241,156.001,162.001,154.001,154.501,154.04498,647
Dec 23, 20241,141.001,152.001,136.001,149.001,148.541,067,536
Dec 20, 20241,136.501,155.501,134.501,146.001,145.542,264,807
Dec 19, 20241,164.001,168.001,140.811,145.501,145.041,014,766
Dec 18, 20241,194.001,201.001,181.501,189.001,188.521,194,834
Dec 17, 20241,185.001,191.001,178.501,185.001,184.521,352,542
Dec 16, 20241,197.501,200.001,176.501,187.001,186.52761,303
Dec 13, 20241,202.501,204.001,193.501,201.001,200.52855,249
Dec 12, 20241,212.501,224.001,194.501,200.001,199.521,012,637
Dec 11, 20241,191.001,216.001,187.001,207.501,207.021,021,873
Dec 10, 20241,205.001,207.501,194.001,194.001,193.521,149,316
Dec 9, 20241,198.501,217.001,196.501,211.501,211.011,669,762
Dec 6, 20241,192.601,197.801,186.401,193.401,192.92956,080
Dec 5, 20241,204.501,205.001,188.001,189.001,188.521,746,689
Dec 4, 20241,199.501,206.501,195.001,204.501,204.021,298,789
Dec 3, 20241,207.501,216.501,197.501,201.001,200.521,061,200
Dec 2, 20241,190.001,204.001,181.501,204.001,203.521,490,782
Nov 29, 20241,196.501,198.501,180.501,190.501,190.021,329,107
Nov 28, 20241,188.501,199.001,184.501,197.001,196.52655,818
Nov 27, 20241,191.501,194.501,178.501,185.001,184.52772,414
Nov 26, 20241,200.001,203.501,188.501,190.001,189.52700,496
Nov 25, 20241,213.501,226.501,210.501,211.501,211.014,107,809
Nov 22, 20241,176.501,201.001,173.501,195.501,195.021,493,319
Nov 21, 20241,169.001,180.501,168.001,168.001,167.531,229,790
Nov 20, 20241,168.001,185.501,164.501,167.001,166.531,463,554
Nov 19, 20241,184.501,194.001,154.001,164.001,163.531,252,902
Nov 18, 20241,168.501,174.501,164.501,174.001,173.531,612,179
Nov 15, 20241,156.501,169.501,155.501,166.501,166.031,000,912
Nov 14, 20241,153.001,177.001,149.501,164.501,164.033,697,397
Nov 13, 20241,166.001,174.501,150.501,151.501,151.042,026,146
Nov 12, 20241,188.501,189.501,156.501,166.001,165.534,403,067
Nov 11, 20241,199.001,207.501,196.001,196.001,195.52600,533
Nov 8, 20241,223.501,229.501,203.501,203.501,203.021,088,983
Nov 7, 20241,240.001,245.501,228.501,228.501,228.01898,381
Nov 6, 20241,250.001,267.001,216.001,217.501,217.011,032,775
Nov 5, 20241,238.001,256.501,237.501,247.001,246.50519,689
Nov 4, 20241,253.001,262.001,243.001,243.001,242.50676,183
Nov 1, 20241,248.001,261.501,245.501,253.501,253.00772,315
Oct 31, 20241,243.501,258.001,238.501,255.001,254.501,319,221
Oct 30, 20241,266.501,275.501,248.501,248.501,248.003,051,429
Oct 29, 20241,272.001,281.151,254.501,267.501,266.991,890,619
Oct 28, 20241,276.001,282.001,263.501,269.001,268.491,262,053
Oct 25, 20241,244.001,272.001,234.501,272.001,271.491,774,897
Oct 24, 20241,258.501,270.001,247.501,244.001,243.50570,314
Oct 23, 20241,272.001,278.501,256.501,257.001,256.502,430,858
Oct 22, 20241,268.001,282.871,265.001,276.501,275.991,070,132
Oct 21, 20241,270.001,297.001,266.001,267.001,266.493,169,756
Oct 18, 20241,271.001,300.001,265.001,283.001,282.493,142,350
Oct 17, 20241,300.001,390.501,255.001,286.501,285.986,500,584
Oct 16, 20241,407.501,415.001,377.001,390.001,389.441,938,512
Oct 15, 20241,453.001,454.001,402.001,402.001,401.441,192,885
Oct 14, 20241,467.501,467.501,441.001,447.001,446.42582,925
Oct 11, 20241,436.501,477.501,432.001,467.501,466.911,725,404
Oct 10, 20241,463.501,473.001,421.001,434.501,433.921,121,831
Oct 9, 20241,413.001,477.501,411.501,460.001,459.411,875,847
Oct 8, 20241,411.001,422.501,397.501,403.501,402.941,898,315
Oct 7, 20241,428.001,435.501,412.001,429.001,428.431,011,393
Oct 4, 20241,392.001,416.001,389.271,410.501,409.93913,255
Oct 3, 20241,416.501,418.501,389.501,389.501,388.94915,182
Oct 2, 20241,407.001,420.501,404.001,420.501,419.931,103,062
Oct 1, 20241,423.001,432.001,401.501,407.001,406.44970,255
Sep 30, 20241,429.501,432.001,415.001,421.001,420.43712,368
Sep 27, 20241,416.501,438.001,416.501,431.501,430.93788,167
Sep 26, 20241,414.501,430.001,411.501,417.501,416.93858,285
Sep 25, 20241,377.001,409.001,377.001,400.001,399.441,075,942
Sep 24, 20241,397.501,405.501,388.001,390.001,389.44954,039
Sep 23, 20241,384.001,402.001,384.001,388.501,387.94982,334
Sep 20, 20241,437.501,444.501,387.891,399.001,398.442,949,089
Sep 19, 20241,446.001,461.001,439.001,446.501,445.921,229,743
Sep 18, 20241,447.501,448.001,428.001,431.001,430.431,443,093
Sep 17, 20241,424.001,445.001,416.501,442.501,441.921,551,968
Sep 16, 20241,415.501,415.501,392.001,402.501,401.94609,514
Sep 13, 20241,413.001,423.501,405.501,417.501,416.93941,070
Sep 12, 20241,420.501,429.501,403.501,405.501,404.941,567,807
Sep 11, 20241,435.501,435.501,401.001,401.001,400.44816,488
Sep 10, 20241,406.001,442.001,406.001,426.501,425.93403,939
Sep 9, 20241,424.501,439.001,421.001,436.001,435.42788,502
Sep 6, 20241,440.501,443.501,416.001,416.001,415.43532,058
Sep 5, 20241,434.501,450.001,430.001,442.501,441.921,122,359
Sep 4, 20241,435.501,442.001,429.501,437.501,436.92807,235
Sep 3, 20241,485.001,488.001,444.501,455.001,454.421,111,468
Sep 2, 20241,482.001,489.001,464.001,487.001,486.40510,270
Aug 30, 20241,478.501,485.001,471.871,472.001,471.412,698,838
Aug 29, 20241,471.001,482.501,464.001,475.501,474.91484,931
Aug 28, 20241,467.501,478.501,462.001,465.001,464.41574,567
Aug 27, 20241,461.501,471.001,457.001,467.001,466.41536,953
Aug 23, 20241,450.001,464.001,447.501,458.001,457.42348,726
Aug 22, 20241,450.001,497.501,436.501,448.501,447.92659,312
Aug 21, 20241,467.501,480.001,461.501,473.001,472.41909,943
Aug 20, 20241,477.501,482.001,457.001,465.501,464.91613,701
Aug 19, 20241,462.001,481.001,458.501,479.001,478.41426,882
Aug 16, 20241,467.001,468.501,458.001,464.501,463.91494,770
Aug 15, 20241,443.501,474.501,437.001,465.001,464.41699,864
Aug 14, 20241,434.501,446.001,431.441,439.001,438.42650,462
Aug 13, 20241,448.001,449.501,420.001,425.501,424.93920,455
Aug 12, 20241,434.001,438.501,423.001,423.001,422.43906,980
Aug 9, 20241,444.001,464.501,427.001,429.001,428.43542,071
Aug 8, 20241,446.501,446.501,415.001,441.501,440.92618,636
Aug 7, 20241,464.001,468.501,443.501,451.501,450.921,143,394
Aug 6, 20241,413.501,435.001,401.501,435.001,434.421,157,564
Aug 5, 20241,429.501,429.501,376.501,404.501,403.941,517,392
Aug 2, 20241,506.501,524.001,444.001,456.001,455.423,290,957
Aug 1, 20241,530.001,573.501,522.001,541.501,540.881,927,776
Jul 31, 20241,532.001,544.821,520.501,520.501,519.891,247,503
Jul 30, 20241,541.001,544.001,521.001,521.001,520.39719,473
Jul 29, 20241,555.001,564.001,544.501,544.501,543.88533,093
Jul 26, 20241,542.001,548.501,527.501,545.501,544.88696,675
Jul 25, 20241,543.501,551.001,527.001,549.001,548.38839,918
Jul 24, 20241,558.501,567.001,548.501,554.001,553.381,003,452
Jul 23, 20241,572.501,587.501,563.001,573.501,572.87867,933
Jul 22, 20241,574.001,584.001,572.501,582.501,581.87813,500
Jul 19, 20241,570.501,575.001,561.501,567.501,566.87643,692
Jul 18, 20241,583.501,597.001,575.501,577.501,576.871,128,846
Jul 17, 20241,591.501,604.501,568.001,575.001,574.371,417,015
Jul 16, 20241,563.501,597.501,557.001,597.501,596.861,095,929
Jul 15, 20241,577.501,581.001,552.001,573.001,572.371,026,512
Jul 12, 20241,573.001,593.001,560.501,586.001,585.361,120,470
Jul 11, 20241,562.001,577.001,544.001,570.001,569.372,053,956
Jul 10, 20241,528.501,553.501,517.001,553.501,552.881,189,678
Jul 9, 20241,542.501,543.501,522.501,532.001,531.392,312,640
Jul 8, 20241,525.001,542.501,516.501,537.001,536.381,687,404
Jul 5, 20241,563.001,563.001,522.501,528.001,527.391,690,732
Jul 4, 20241,544.001,551.001,529.501,548.501,547.881,158,191
Jul 3, 20241,510.001,542.501,499.501,542.501,541.881,685,319
Jul 2, 20241,518.501,524.001,493.001,500.001,499.401,058,494
Jul 1, 20241,526.501,542.001,509.001,526.501,525.891,133,625
Jun 28, 20241,522.001,542.001,518.501,518.501,517.891,144,362
Jun 27, 20241,510.501,550.001,469.001,531.001,530.391,883,355
Jun 26, 20241,502.001,502.001,470.001,478.001,477.411,213,228
Jun 25, 20241,508.501,512.501,486.501,495.001,494.401,681,263
Jun 24, 20241,481.501,507.001,476.001,505.001,504.401,350,247
Jun 21, 20241,497.001,511.501,475.001,498.501,497.903,733,261
Jun 20, 20241,477.001,505.001,468.001,502.001,501.401,061,501
Jun 19, 20241,471.501,494.001,471.001,477.001,476.411,125,723
Jun 18, 20241,472.001,478.001,461.501,473.501,472.911,513,579
Jun 17, 20241,470.001,472.501,454.501,460.001,459.41364,528
Jun 14, 20241,475.001,476.501,454.501,463.001,462.41944,328
Jun 13, 20241,469.501,478.241,459.501,471.001,470.411,367,847
Jun 12, 20241,484.501,493.001,463.501,469.501,468.911,086,383
Jun 11, 20241,499.501,504.001,468.501,478.501,477.911,250,497
Jun 10, 20241,493.501,514.001,484.501,490.001,489.401,371,055
Jun 7, 20241,515.501,518.001,490.501,504.501,503.90807,645
Jun 6, 20241,524.501,527.001,509.501,514.501,513.89768,969
Jun 5, 20241,546.001,554.501,505.001,523.501,522.891,347,857
Jun 4, 20241,551.001,556.501,540.001,546.001,545.38799,011
Jun 3, 20241,569.001,576.001,545.001,550.501,549.881,191,225
May 31, 20241,559.001,573.501,548.501,561.001,560.375,409,280
May 30, 20241,545.001,562.001,531.001,561.501,560.871,127,101
May 29, 20241,596.501,602.001,554.001,554.001,553.38957,440
May 28, 20241,596.501,602.001,579.001,598.001,597.361,441,565
May 24, 20241,591.001,613.001,582.001,589.001,588.363,071,931
May 23, 20241,587.001,587.501,569.501,575.001,574.37785,541
May 22, 20241,578.001,589.501,574.741,584.501,583.861,056,140
May 21, 20241,598.501,605.001,580.761,587.501,586.861,024,744
May 20, 20241,597.501,611.501,592.001,604.001,603.36888,694

Related Tickers

MCM.MC Miquel y Costas & Miquel, S.A.
14.30
+0.70%
 
0XS9.IL Holmen AB (publ)
409.70
-1.68%
 
ENU.F Stora Enso Oyj
8.96
-4.27%
 
STERV.HE Stora Enso Oyj
8.89
-1.11%
 
ARP.ST Arctic Paper S.A.
31.95
-6.44%
 
ABREL.NS Aditya Birla Real Estate Limited
2,173.30
+1.31%
 
HOLM-B.ST Holmen AB (publ)
411.40
-0.48%
 
PO9.F The Navigator Company, S.A.
3.5020
+0.34%
 
GRG1L.VS Grigeo Group AB
1.0850
0.00%
 
CRPR.L James Cropper PLC
286.00
+19.17%