LSE - Delayed Quote
GBp
Mondi plc (MNDI.L)
759.80
-5.80
(-0.76%)
At close: October 30 at 4:36:05 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
763.00
767.20
750.00
759.80
759.80
1,117,897
Oct 29, 2026
770.80
770.80
757.80
765.60
765.60
643,355
Oct 28, 2026
777.80
777.80
761.00
765.00
765.00
837,202
Oct 27, 2026
750.00
777.60
750.00
777.00
777.00
751,050
Oct 26, 2026
748.40
761.20
742.60
759.60
759.60
778,739
Oct 23, 2026
744.00
748.20
731.40
745.00
745.00
1,252,781
Oct 22, 2026
745.20
750.60
733.20
746.40
746.40
711,695
Oct 21, 2026
746.80
750.20
736.60
748.20
748.20
615,617
Oct 20, 2026
747.60
755.60
736.40
747.80
747.80
664,116
Oct 19, 2026
752.40
753.80
736.80
752.80
752.80
894,380
Oct 16, 2026
756.80
756.80
740.00
756.80
756.80
958,569
Oct 15, 2026
800.80
800.80
719.00
753.00
753.00
2,935,171
Oct 14, 2026
790.00
829.20
790.00
817.20
817.20
1,003,910
Oct 13, 2026
790.40
812.80
789.80
806.40
806.40
669,769
Oct 12, 2026
789.80
796.40
777.40
792.00
792.00
729,541
Oct 9, 2026
773.00
795.80
773.00
788.00
788.00
1,141,855
Oct 8, 2026
770.20
778.80
763.80
765.00
765.00
1,477,961
Oct 7, 2026
789.00
794.20
775.60
776.40
776.40
1,346,405
Oct 6, 2026
786.00
796.00
779.00
795.80
795.80
923,714
Oct 5, 2026
807.40
807.40
778.60
782.80
782.80
844,977
Oct 2, 2026
804.20
805.20
788.20
788.20
788.20
1,183,650
Oct 1, 2026
810.00
822.20
796.80
797.40
797.40
1,440,421
Sep 30, 2026
817.40
819.80
804.80
814.00
814.00
4,402,058
Sep 29, 2026
810.00
810.00
797.42
803.00
803.00
1,775,992
Sep 28, 2026
807.00
833.60
806.40
808.20
808.20
1,173,761
Sep 25, 2026
823.60
828.40
814.20
824.20
824.20
936,406
Sep 24, 2026
846.60
846.60
814.60
814.60
814.60
1,585,602
Sep 23, 2026
850.00
855.00
832.80
840.00
840.00
921,213
Sep 22, 2026
833.20
848.80
833.20
847.00
847.00
3,341,801
Sep 21, 2026
833.60
850.40
832.00
838.60
838.60
560,322
Sep 18, 2026
853.40
855.20
825.80
832.60
832.60
8,601,858
Sep 17, 2026
822.60
853.60
822.60
853.60
853.60
1,008,333
Sep 16, 2026
816.40
841.00
816.40
838.00
838.00
746,140
Sep 15, 2026
816.60
838.80
809.40
829.80
829.80
704,289
Sep 14, 2026
814.40
827.20
807.60
816.60
816.60
721,451
Sep 11, 2026
824.00
835.20
819.00
825.80
825.80
427,777
Sep 10, 2026
832.20
835.40
824.20
826.00
826.00
810,809
Sep 9, 2026
834.20
850.80
825.40
832.20
832.20
896,205
Sep 8, 2026
832.40
854.00
827.60
843.80
843.80
1,705,683
Sep 7, 2026
854.40
854.40
835.60
837.00
837.00
473,452
Sep 4, 2026
846.80
860.80
839.80
853.00
853.00
502,244
Sep 3, 2026
837.80
859.60
829.80
845.60
845.60
1,067,127
Sep 2, 2026
859.80
862.80
845.60
855.40
855.40
507,018
Sep 1, 2026
853.80
874.40
846.40
860.80
860.80
793,322
Aug 28, 2026
880.60
897.43
870.20
870.20
870.20
1,345,343
Aug 27, 2026
870.20
880.80
860.60
878.40
878.40
781,060
Aug 26, 2026
858.40
867.00
855.20
864.80
864.80
779,948
Aug 25, 2026
871.20
871.20
854.00
854.00
854.00
596,060
Aug 24, 2026
852.40
867.60
850.40
863.20
863.20
974,041
Aug 21, 2026
869.40
869.40
852.20
858.00
858.00
462,401
Aug 20, 2026
8.0916
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
853.20
858.60
846.40
857.80
857.80
637,350
Aug 19, 2026
860.00
865.80
853.40
864.80
864.72
648,337
Aug 18, 2026
868.80
873.60
862.60
862.60
862.52
692,991
Aug 17, 2026
876.00
883.40
865.20
869.60
869.52
541,718
Aug 14, 2026
887.40
895.00
873.80
882.00
881.92
726,178
Aug 13, 2026
902.40
902.40
880.40
880.40
880.32
1,274,522
Aug 12, 2026
894.80
906.00
889.20
897.20
897.12
888,256
Aug 11, 2026
912.00
916.80
897.20
903.00
902.92
864,343
Aug 10, 2026
920.00
924.60
911.80
911.80
911.71
451,296
Aug 7, 2026
927.00
927.00
902.60
921.60
921.51
563,543
Aug 6, 2026
910.00
936.40
905.00
905.00
904.92
1,581,634
Aug 5, 2026
922.40
928.60
904.00
905.20
905.12
1,163,785
Aug 4, 2026
892.40
921.00
884.00
921.00
920.91
1,147,372
Aug 3, 2026
896.80
919.20
889.00
895.00
894.92
1,453,390
Jul 31, 2026
878.20
895.60
857.40
892.20
892.12
1,527,863
Jul 30, 2026
855.00
912.00
846.00
875.60
875.52
4,826,574
Jul 29, 2026
783.80
789.40
770.20
789.40
789.33
1,228,211
Jul 28, 2026
760.00
782.20
757.20
782.20
782.13
1,330,919
Jul 27, 2026
739.40
771.60
723.80
752.80
752.73
1,301,982
Jul 24, 2026
721.80
735.20
721.60
729.40
729.33
1,058,260
Jul 23, 2026
727.00
731.80
709.80
726.60
726.53
1,483,420
Jul 22, 2026
724.20
748.20
717.20
737.60
737.53
2,210,542
Jul 21, 2026
721.40
731.20
713.40
731.20
731.13
1,028,827
Jul 20, 2026
752.00
752.60
724.20
724.20
724.13
1,154,063
Jul 17, 2026
733.00
767.80
732.80
752.00
751.93
1,118,451
Jul 16, 2026
711.60
738.00
703.60
738.00
737.93
947,480
Jul 15, 2026
702.00
713.60
696.60
710.80
710.73
959,832
Jul 14, 2026
705.60
708.00
698.40
700.00
699.93
681,378
Jul 13, 2026
707.20
708.80
700.80
705.40
705.33
710,999
Jul 10, 2026
697.00
719.60
697.00
705.80
705.73
907,674
Jul 9, 2026
695.20
699.20
660.00
699.20
699.13
937,206
Jul 8, 2026
721.00
721.00
685.00
691.60
691.54
1,222,164
Jul 7, 2026
705.80
716.40
702.20
704.00
703.93
545,016
Jul 6, 2026
710.00
716.80
699.20
704.00
703.93
734,390
Jul 3, 2026
701.40
713.00
695.20
710.40
710.33
853,632
Jul 2, 2026
681.60
694.80
680.20
693.00
692.94
897,062
Jul 1, 2026
684.00
688.80
667.00
680.60
680.54
1,663,092
Jun 30, 2026
690.60
708.40
684.20
684.20
684.14
2,259,099
Jun 29, 2026
719.20
722.80
702.60
702.60
702.53
1,371,054
Jun 26, 2026
718.40
718.40
698.00
711.60
711.53
2,004,019
Jun 25, 2026
707.60
725.70
699.40
719.40
719.33
1,504,183
Jun 24, 2026
715.00
718.60
702.40
707.20
707.13
1,046,965
Jun 23, 2026
710.60
720.60
703.20
712.40
712.33
1,075,336
Jun 22, 2026
721.00
723.80
697.60
721.60
721.53
1,811,146
Jun 19, 2026
727.40
737.20
720.60
720.60
720.53
12,024,238
Jun 18, 2026
723.40
731.80
705.40
728.60
728.53
1,640,792
Jun 17, 2026
738.20
738.80
721.40
729.20
729.13
983,339
Jun 16, 2026
730.00
744.00
720.00
738.40
738.33
1,047,403
Jun 15, 2026
737.60
751.40
733.20
734.40
734.33
1,236,895
Jun 12, 2026
721.00
728.60
713.00
719.60
719.53
1,812,072
Jun 11, 2026
717.60
718.00
703.20
703.20
703.13
2,459,503
Jun 10, 2026
733.60
741.00
708.60
718.40
718.33
1,328,684
Jun 9, 2026
752.60
752.60
731.40
735.40
735.33
1,482,762
Jun 8, 2026
739.00
749.00
729.40
745.60
745.53
1,086,039
Jun 5, 2026
759.80
767.80
740.80
748.80
748.73
1,309,675
Jun 4, 2026
745.20
758.80
738.20
753.20
753.13
1,159,243
Jun 3, 2026
740.00
751.40
733.60
745.40
745.33
637,197
Jun 2, 2026
740.40
746.80
730.80
739.40
739.33
681,475
Jun 1, 2026
753.00
759.60
732.60
733.00
732.93
1,298,287
May 29, 2026
760.20
770.20
754.20
754.20
754.13
1,392,042
May 28, 2026
763.00
765.40
749.20
756.20
756.13
846,750
May 27, 2026
748.60
775.60
745.80
767.60
767.53
2,071,253
May 26, 2026
742.60
757.60
740.00
747.20
747.13
1,237,102
May 22, 2026
738.00
739.60
731.00
737.60
737.53
765,471
May 21, 2026
737.20
742.20
725.00
731.20
731.13
954,464
May 20, 2026
731.60
746.20
722.40
737.80
737.73
1,600,825
May 19, 2026
732.00
746.40
723.20
732.20
732.13
2,276,268
May 18, 2026
745.00
759.60
731.80
734.60
734.53
1,829,159
May 15, 2026
760.80
768.20
747.60
751.00
750.93
1,148,234
May 14, 2026
764.20
769.32
759.60
765.40
765.33
574,945
May 13, 2026
755.00
767.40
751.80
758.60
758.53
1,017,303
May 12, 2026
766.40
775.40
755.40
755.40
755.33
704,066
May 11, 2026
781.80
785.40
766.00
768.40
768.33
648,642
May 8, 2026
778.00
785.80
772.20
781.40
781.33
942,308
May 7, 2026
808.60
821.80
783.40
799.19
799.11
1,293,840
May 6, 2026
789.80
812.40
787.00
807.20
807.12
2,676,721
May 5, 2026
780.60
787.60
766.60
782.00
781.93
1,372,710
May 1, 2026
758.00
775.20
756.20
775.20
775.13
404,319
Apr 30, 2026
753.60
774.20
748.00
758.20
758.13
1,362,711
Apr 29, 2026
736.60
756.00
735.40
756.00
755.93
1,562,818
Apr 28, 2026
739.00
753.80
732.00
736.80
736.73
1,370,663
Apr 27, 2026
749.60
753.44
728.20
738.00
737.93
1,063,145
Apr 24, 2026
816.00
823.20
748.20
748.20
748.13
2,812,383
Apr 23, 2026
839.00
841.80
826.80
841.80
841.72
786,618
Apr 22, 2026
842.00
846.20
833.20
838.00
837.92
1,284,624
Apr 21, 2026
859.40
868.60
843.00
845.00
844.92
671,518
Apr 20, 2026
861.00
863.00
847.40
857.00
856.92
729,244
Apr 17, 2026
849.00
869.80
846.40
866.60
866.52
1,109,006
Apr 16, 2026
865.40
869.40
850.60
850.60
850.52
1,158,196
Apr 15, 2026
862.40
866.40
853.80
859.20
859.12
931,664
Apr 14, 2026
864.00
873.80
855.20
857.60
857.52
1,175,471
Apr 13, 2026
855.40
856.60
847.40
856.60
856.52
987,165
Apr 10, 2026
849.80
872.00
849.80
860.60
860.52
1,180,121
Apr 9, 2026
872.00
878.60
850.80
854.00
853.92
951,044
Apr 8, 2026
879.60
882.20
861.00
873.80
873.72
1,261,435
Apr 7, 2026
852.20
870.40
837.60
840.80
840.72
1,033,401
Apr 2, 2026
840.80
853.00
836.20
847.40
847.32
776,611
Apr 1, 2026
859.40
864.80
840.00
844.40
844.32
851,241
Mar 31, 2026
840.60
854.80
840.60
843.60
843.52
1,448,699
Mar 30, 2026
831.20
847.49
831.20
844.60
844.52
849,889
Mar 27, 2026
855.00
855.00
839.00
841.60
841.52
717,529
Mar 26, 2026
4.2866
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
854.40
866.00
848.60
854.60
854.52
918,311
Mar 25, 2026
839.80
863.10
839.80
856.40
856.28
1,100,071
Mar 24, 2026
821.00
832.80
812.00
832.00
831.88
1,121,774
Mar 23, 2026
791.00
829.00
776.00
820.00
819.88
1,974,107
Mar 20, 2026
809.80
814.69
802.80
802.80
802.68
3,187,437
Mar 19, 2026
812.20
816.80
796.20
796.20
796.09
2,301,154
Mar 18, 2026
842.60
848.00
822.00
826.00
825.88
940,084
Mar 17, 2026
826.20
840.00
821.80
834.80
834.68
1,204,470
Mar 16, 2026
824.60
831.00
815.40
824.60
824.48
772,977
Mar 13, 2026
841.20
841.20
815.00
818.60
818.48
1,462,098
Mar 12, 2026
832.40
855.00
825.00
854.80
854.68
1,403,083
Mar 11, 2026
833.20
847.06
823.60
843.00
842.88
1,083,460
Mar 10, 2026
834.20
843.40
826.60
835.60
835.48
1,335,899
Mar 9, 2026
827.40
839.40
813.20
816.00
815.88
2,554,104
Mar 6, 2026
858.00
867.60
840.40
848.00
847.88
1,378,082
Mar 5, 2026
846.60
871.00
845.00
855.00
854.88
1,187,119
Mar 4, 2026
826.40
848.40
824.40
843.00
842.88
1,499,006
Mar 3, 2026
834.60
839.59
811.40
828.40
828.28
1,996,835
Mar 2, 2026
870.80
865.60
846.20
851.00
850.88
1,741,229
Feb 27, 2026
884.60
895.80
875.20
887.20
887.07
2,122,646
Feb 26, 2026
882.00
884.40
874.20
881.00
880.87
1,748,084
Feb 25, 2026
885.00
900.20
871.20
882.00
881.87
1,183,999
Feb 24, 2026
893.40
913.20
890.40
890.40
890.27
1,686,174
Feb 23, 2026
913.20
937.77
879.13
887.00
886.87
1,799,105
Feb 20, 2026
940.00
950.60
925.00
926.40
926.27
1,176,690
Feb 19, 2026
920.00
981.40
915.00
935.00
934.87
3,417,020
Feb 18, 2026
915.20
933.20
909.60
924.40
924.27
2,092,141
Feb 17, 2026
916.60
920.00
902.00
915.20
915.07
1,189,847
Feb 16, 2026
959.00
962.36
911.40
913.80
913.67
1,274,224
Feb 13, 2026
960.80
960.80
944.40
954.60
954.46
1,498,694
Feb 12, 2026
959.00
971.80
953.80
958.80
958.66
1,056,470
Feb 11, 2026
933.60
955.80
923.20
954.20
954.06
1,575,335
Feb 10, 2026
910.80
939.00
906.60
936.40
936.27
936,169
Feb 9, 2026
893.80
907.20
893.40
905.20
905.07
1,795,352
Feb 6, 2026
890.20
895.60
875.40
888.40
888.27
996,958
Feb 5, 2026
890.00
900.40
882.18
900.40
900.27
2,093,991
Feb 4, 2026
860.20
901.00
847.20
890.40
890.27
2,504,678
Feb 3, 2026
854.80
865.60
849.60
857.20
857.08
1,365,852
Feb 2, 2026
846.20
858.20
840.60
853.80
853.68
1,167,287
Jan 30, 2026
873.80
874.20
844.20
854.00
853.88
2,011,387
Jan 29, 2026
894.20
895.80
872.80
877.60
877.47
2,085,806
Jan 28, 2026
886.20
894.80
884.20
887.00
886.87
1,099,669
Jan 27, 2026
889.20
891.80
884.40
887.00
886.87
1,168,531
Jan 26, 2026
883.60
896.20
881.00
891.00
890.87
1,709,906
Jan 23, 2026
873.40
878.08
865.20
874.20
874.07
1,768,201
Jan 22, 2026
870.00
880.00
861.86
877.60
877.47
1,670,942
Jan 21, 2026
848.80
867.60
848.22
858.00
857.88
2,745,236
Jan 20, 2026
886.00
889.60
845.40
845.40
845.28
3,007,858
Jan 19, 2026
894.80
895.00
882.33
886.60
886.47
1,540,747
Jan 16, 2026
908.40
912.50
893.20
896.00
895.87
1,740,657
Jan 15, 2026
906.00
915.20
895.00
909.40
909.27
847,244
Jan 14, 2026
895.00
912.80
886.20
907.80
907.67
2,186,628
Jan 13, 2026
905.20
920.80
892.40
892.40
892.27
1,524,172
Jan 12, 2026
898.00
904.00
876.60
895.00
894.87
2,113,343
Jan 9, 2026
910.40
919.00
908.60
917.80
917.67
863,911
Jan 8, 2026
901.80
905.20
879.40
903.40
903.27
945,127
Jan 7, 2026
915.00
929.00
912.40
915.60
915.47
942,860
Jan 6, 2026
915.20
920.76
896.80
911.60
911.47
1,008,081
Jan 5, 2026
925.20
927.27
903.80
911.20
911.07
1,122,472
Jan 2, 2026
914.80
922.80
907.60
918.80
918.67
493,894
Dec 31, 2025
913.40
914.51
906.40
908.20
908.07
421,521
Dec 30, 2025
905.80
916.60
903.60
909.80
909.67
661,030
Dec 29, 2025
897.60
910.60
894.80
904.40
904.27
727,954
Dec 24, 2025
894.00
895.20
888.20
892.00
891.87
231,486
Dec 23, 2025
888.60
899.20
885.43
890.00
889.87
794,897
Dec 22, 2025
890.40
892.20
881.80
885.60
885.47
745,609
Dec 19, 2025
888.00
899.20
883.60
893.00
892.87
2,400,175
Dec 18, 2025
888.20
890.60
879.00
889.80
889.67
1,104,294
Dec 17, 2025
877.40
889.80
874.40
885.20
885.07
2,013,277
Dec 16, 2025
878.00
886.20
871.60
872.20
872.07
1,215,828
Dec 15, 2025
880.20
884.20
874.80
874.80
874.67
1,505,346
Dec 12, 2025
884.20
886.62
875.00
876.60
876.47
2,016,833
Dec 11, 2025
877.40
887.20
870.00
877.80
877.67
1,343,172
Dec 10, 2025
857.60
865.80
850.20
865.80
865.68
1,189,152
Dec 9, 2025
859.60
869.60
855.00
864.60
864.48
1,456,610
Dec 8, 2025
861.80
870.00
853.80
858.20
858.08
1,475,694
Dec 5, 2025
879.40
882.20
871.00
872.60
872.47
1,046,646
Dec 4, 2025
859.40
881.40
856.80
873.60
873.47
1,733,149
Dec 3, 2025
855.20
863.40
850.40
854.00
853.88
2,031,698
Dec 2, 2025
857.40
863.60
852.00
857.20
857.08
1,360,449
Dec 1, 2025
865.00
866.60
851.40
860.40
860.28
2,999,007
Nov 28, 2025
878.40
881.60
868.00
868.00
867.88
2,982,385
Nov 27, 2025
872.80
880.00
867.60
880.00
879.87
1,297,140
Nov 26, 2025
871.60
882.40
866.00
868.80
868.68
2,349,949
Nov 25, 2025
840.00
866.60
835.40
863.00
862.88
6,135,068
Nov 24, 2025
833.80
844.00
830.80
837.60
837.48
41,153,201
Nov 21, 2025
813.80
837.80
813.20
832.80
832.68
2,250,099
Nov 20, 2025
843.80
845.00
818.20
826.00
825.88
2,935,903
Nov 19, 2025
828.00
841.20
824.80
835.40
835.28
1,828,570
Nov 18, 2025
828.60
829.20
820.00
828.20
828.08
1,638,898
Nov 17, 2025
837.60
843.20
833.60
840.20
840.08
1,167,036
Nov 14, 2025
837.60
843.60
826.00
839.00
838.88
1,978,803
Nov 13, 2025
855.40
857.40
846.20
854.00
853.88
1,616,006
Nov 12, 2025
843.60
859.00
834.00
854.00
853.88
1,725,255
Nov 11, 2025
825.00
849.00
822.80
846.80
846.68
1,735,862
Nov 10, 2025
823.00
828.80
814.80
824.00
823.88
1,211,767
Nov 7, 2025
823.60
827.20
801.60
819.00
818.88
1,602,269
Nov 6, 2025
841.00
844.00
819.40
821.00
820.88
2,666,866
Nov 5, 2025
835.00
848.60
832.80
840.80
840.68
3,301,524
Nov 4, 2025
836.20
841.40
828.80
838.80
838.68
5,968,588
Nov 3, 2025
849.00
856.00
840.20
840.20
840.08
3,749,321
Oct 31, 2025
844.40
855.80
844.40
850.20
850.08
4,504,648
Oct 30, 2025
861.80
872.20
843.60
851.40
851.28
2,566,059
