Mondi PLC (MNDI.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 927.00 | 927.00 | 902.60 | 921.60 | +1.83% | 524,675 |
| 2026-08-06 | 910.00 | 936.40 | 905.00 | 905.00 | -0.02% | 1,581,634 |
| 2026-08-05 | 922.40 | 928.60 | 904.00 | 905.20 | -1.72% | 1,163,785 |
| 2026-08-04 | 892.40 | 921.00 | 884.00 | 921.00 | +2.91% | 1,147,372 |
| 2026-08-03 | 896.80 | 919.20 | 889.00 | 895.00 | +0.31% | 1,453,391 |
| 2026-07-31 | 878.20 | 895.60 | 857.40 | 892.20 | +1.90% | 1,527,864 |
| 2026-07-30 | 855.00 | 912.00 | 846.00 | 875.60 | +10.92% | 4,823,218 |
| 2026-07-29 | 783.80 | 789.40 | 770.20 | 789.40 | +0.92% | 1,228,017 |
| 2026-07-28 | 760.00 | 782.20 | 757.20 | 782.20 | +3.91% | 1,330,919 |
| 2026-07-27 | 739.40 | 771.60 | 723.80 | 752.80 | +3.21% | 1,301,982 |
| 2026-07-24 | 721.80 | 735.20 | 721.60 | 729.40 | +0.39% | 1,058,261 |
| 2026-07-23 | 727.00 | 731.80 | 709.80 | 726.60 | -1.49% | 1,482,970 |
| 2026-07-22 | 724.20 | 748.20 | 717.20 | 737.60 | +0.88% | 1,260,367 |
| 2026-07-21 | 721.40 | 731.20 | 713.40 | 731.20 | +0.97% | 1,028,827 |
| 2026-07-20 | 752.00 | 752.60 | 724.20 | 724.20 | -3.70% | 1,154,064 |
| 2026-07-17 | 733.00 | 767.80 | 732.80 | 752.00 | +1.90% | 1,114,922 |
| 2026-07-16 | 711.60 | 738.00 | 703.60 | 738.00 | +3.83% | 946,551 |
| 2026-07-15 | 702.00 | 713.60 | 696.60 | 710.80 | +1.54% | 959,832 |
| 2026-07-14 | 705.60 | 708.00 | 698.40 | 700.00 | -0.77% | 681,378 |
| 2026-07-13 | 707.20 | 708.80 | 700.80 | 705.40 | -0.06% | 711,000 |
| 2026-07-10 | 697.00 | 719.60 | 697.00 | 705.80 | +0.94% | 907,674 |
| 2026-07-09 | 695.20 | 699.20 | 660.00 | 699.20 | +1.10% | 937,206 |
| 2026-07-08 | 721.00 | 721.00 | 685.00 | 691.60 | -1.76% | 1,212,684 |
| 2026-07-07 | 705.80 | 716.40 | 702.20 | 704.00 | +0.00% | 545,017 |
| 2026-07-06 | 710.00 | 716.80 | 699.20 | 704.00 | -0.90% | 734,390 |
| 2026-07-03 | 701.40 | 713.00 | 695.20 | 710.40 | +2.51% | 853,633 |
| 2026-07-02 | 681.60 | 694.80 | 680.20 | 693.00 | +1.82% | 896,733 |
| 2026-07-01 | 684.00 | 688.80 | 667.00 | 680.60 | -0.53% | 1,662,730 |
| 2026-06-30 | 690.60 | 708.40 | 684.20 | 684.20 | -2.62% | 2,259,100 |
| 2026-06-29 | 719.20 | 722.80 | 702.60 | 702.60 | -1.26% | 1,371,055 |
| 2026-06-26 | 718.40 | 718.40 | 698.00 | 711.60 | -1.08% | 2,002,803 |
| 2026-06-25 | 707.60 | 725.70 | 699.40 | 719.40 | +1.73% | 1,503,713 |
| 2026-06-24 | 715.00 | 718.60 | 702.40 | 707.20 | -0.73% | 1,043,705 |
| 2026-06-23 | 710.60 | 720.60 | 703.20 | 712.40 | -1.27% | 1,075,336 |
| 2026-06-22 | 721.00 | 723.80 | 697.60 | 721.60 | +0.14% | 1,811,146 |
| 2026-06-19 | 727.40 | 737.20 | 720.60 | 720.60 | -1.10% | 12,024,223 |
| 2026-06-18 | 723.40 | 731.80 | 705.40 | 728.60 | -0.08% | 1,649,773 |
| 2026-06-17 | 738.20 | 738.80 | 721.40 | 729.20 | -1.25% | 982,739 |
| 2026-06-16 | 730.00 | 744.00 | 720.00 | 738.40 | +0.54% | 1,047,403 |
| 2026-06-15 | 737.60 | 751.40 | 733.20 | 734.40 | +2.06% | 1,236,895 |
| 2026-06-12 | 721.00 | 728.60 | 713.00 | 719.60 | +2.33% | 1,812,072 |
| 2026-06-11 | 717.60 | 718.00 | 703.20 | 703.20 | -2.12% | 2,459,411 |
| 2026-06-10 | 733.60 | 741.00 | 708.60 | 718.40 | -2.31% | 1,328,413 |
| 2026-06-09 | 752.60 | 752.60 | 731.40 | 735.40 | -1.37% | 1,482,763 |
| 2026-06-08 | 739.00 | 749.00 | 729.40 | 745.60 | -0.43% | 1,086,039 |
| 2026-06-05 | 759.80 | 767.80 | 740.80 | 748.80 | -0.58% | 1,309,676 |
| 2026-06-04 | 745.20 | 758.80 | 738.20 | 753.20 | +1.05% | 1,159,244 |
| 2026-06-03 | 740.00 | 751.40 | 733.60 | 745.40 | +0.81% | 636,597 |
| 2026-06-02 | 740.40 | 746.80 | 730.80 | 739.40 | +0.87% | 681,476 |
| 2026-06-01 | 753.00 | 759.60 | 732.60 | 733.00 | -2.81% | 1,298,288 |
| 2026-05-29 | 760.20 | 770.20 | 754.20 | 754.20 | -0.26% | 1,390,918 |
| 2026-05-28 | 763.00 | 765.40 | 749.20 | 756.20 | -1.49% | 846,160 |
| 2026-05-27 | 748.60 | 775.60 | 745.80 | 767.60 | +2.73% | 2,070,862 |
| 2026-05-26 | 742.60 | 757.60 | 740.00 | 747.20 | +1.30% | 1,237,103 |
| 2026-05-22 | 738.00 | 739.60 | 731.00 | 737.60 | +0.88% | 765,471 |
| 2026-05-21 | 737.20 | 742.20 | 725.00 | 731.20 | -0.89% | 954,399 |
| 2026-05-20 | 731.60 | 746.20 | 722.40 | 737.80 | +0.76% | 1,600,826 |
| 2026-05-19 | 732.00 | 746.40 | 723.20 | 732.20 | -0.33% | 2,276,268 |
| 2026-05-18 | 745.00 | 759.60 | 731.80 | 734.60 | -2.18% | 1,829,159 |
| 2026-05-15 | 760.80 | 768.20 | 747.60 | 751.00 | -1.88% | 1,147,894 |
| 2026-05-14 | 764.20 | 769.32 | 759.60 | 765.40 | +0.90% | 574,945 |
| 2026-05-13 | 755.00 | 767.40 | 751.80 | 758.60 | +0.42% | 1,017,304 |
| 2026-05-12 | 766.40 | 775.40 | 755.40 | 755.40 | -1.69% | 704,067 |
| 2026-05-11 | 781.80 | 785.40 | 766.00 | 768.40 | -1.66% | 648,643 |
| 2026-05-08 | 778.00 | 785.80 | 772.20 | 781.40 | -0.46% | 942,308 |
| 2026-05-07 | 808.60 | 821.80 | 783.40 | 785.00 | -2.75% | 1,294,949 |
| 2026-05-06 | 789.80 | 812.40 | 787.00 | 807.20 | +3.22% | 2,675,516 |
| 2026-05-05 | 780.60 | 787.60 | 766.60 | 782.00 | +0.88% | 1,372,711 |
| 2026-05-01 | 758.00 | 775.20 | 756.20 | 775.20 | +2.24% | 404,319 |
| 2026-04-30 | 753.60 | 774.20 | 748.00 | 758.20 | +0.29% | 1,359,582 |
| 2026-04-29 | 736.60 | 756.00 | 735.40 | 756.00 | +2.61% | 1,562,818 |
| 2026-04-28 | 739.00 | 753.80 | 732.00 | 736.80 | -0.16% | 1,370,663 |
| 2026-04-27 | 749.60 | 753.44 | 728.20 | 738.00 | -1.36% | 1,063,145 |
| 2026-04-24 | 816.00 | 823.20 | 748.20 | 748.20 | -11.12% | 2,807,148 |
| 2026-04-23 | 839.00 | 841.80 | 826.80 | 841.80 | +0.45% | 785,352 |
| 2026-04-22 | 842.00 | 846.20 | 833.20 | 838.00 | -0.83% | 1,282,886 |
| 2026-04-21 | 859.40 | 868.60 | 843.00 | 845.00 | -1.40% | 671,518 |
| 2026-04-20 | 861.00 | 863.00 | 847.40 | 857.00 | -1.11% | 729,244 |
| 2026-04-17 | 849.00 | 869.80 | 846.40 | 866.60 | +1.88% | 1,107,096 |
| 2026-04-16 | 865.40 | 869.40 | 850.60 | 850.60 | -1.00% | 1,158,196 |
| 2026-04-15 | 862.40 | 866.40 | 853.80 | 859.20 | +0.19% | 931,665 |
| 2026-04-14 | 864.00 | 873.80 | 855.20 | 857.60 | +0.12% | 1,175,471 |
| 2026-04-13 | 855.40 | 856.60 | 847.40 | 856.60 | -0.46% | 987,166 |
| 2026-04-10 | 849.80 | 872.00 | 849.80 | 860.60 | +0.77% | 1,179,731 |
| 2026-04-09 | 872.00 | 878.60 | 850.80 | 854.00 | -2.27% | 950,876 |
| 2026-04-08 | 879.60 | 882.20 | 861.00 | 873.80 | +3.92% | 1,261,435 |
| 2026-04-07 | 852.20 | 870.40 | 837.60 | 840.80 | -0.78% | 1,033,402 |
| 2026-04-02 | 840.80 | 853.00 | 836.20 | 847.40 | +0.36% | 775,826 |
| 2026-04-01 | 859.40 | 864.80 | 840.00 | 844.40 | +0.09% | 851,241 |
| 2026-03-31 | 840.60 | 854.80 | 840.60 | 843.60 | -0.12% | 1,448,699 |
| 2026-03-30 | 831.20 | 847.49 | 831.20 | 844.60 | +0.36% | 849,890 |
| 2026-03-27 | 855.00 | 855.00 | 839.00 | 841.60 | -1.52% | 717,529 |
| 2026-03-26 | 854.40 | 866.00 | 848.60 | 854.60 | -0.21% | 918,112 |
| 2026-03-25 | 839.80 | 863.10 | 839.80 | 856.40 | +2.93% | 1,099,472 |
| 2026-03-24 | 821.00 | 832.80 | 812.00 | 832.00 | +1.46% | 1,121,774 |
| 2026-03-23 | 791.00 | 829.00 | 776.00 | 820.00 | +2.14% | 1,974,108 |
| 2026-03-20 | 809.80 | 814.69 | 802.80 | 802.80 | +0.83% | 3,187,438 |
| 2026-03-19 | 812.20 | 816.80 | 796.20 | 796.20 | -3.61% | 2,301,155 |
| 2026-03-18 | 842.60 | 848.00 | 822.00 | 826.00 | -1.05% | 940,084 |
| 2026-03-17 | 826.20 | 840.00 | 821.80 | 834.80 | +1.24% | 1,204,471 |
| 2026-03-16 | 824.60 | 831.00 | 815.40 | 824.60 | +0.73% | 772,978 |
| 2026-03-13 | 841.20 | 841.20 | 815.00 | 818.60 | -4.23% | 1,462,099 |
| 2026-03-12 | 832.40 | 855.00 | 825.00 | 854.80 | +1.40% | 1,403,083 |
| 2026-03-11 | 833.20 | 847.06 | 823.60 | 843.00 | +0.89% | 1,083,460 |
| 2026-03-10 | 834.20 | 843.40 | 826.60 | 835.60 | +2.40% | 1,335,900 |
| 2026-03-09 | 827.40 | 839.40 | 813.20 | 816.00 | -3.77% | 2,554,105 |
| 2026-03-06 | 858.00 | 867.60 | 840.40 | 848.00 | -0.82% | 1,378,082 |
| 2026-03-05 | 846.60 | 871.00 | 845.00 | 855.00 | +1.42% | 1,187,120 |
| 2026-03-04 | 826.40 | 848.40 | 824.40 | 843.00 | +1.76% | 1,499,006 |
| 2026-03-03 | 834.60 | 839.59 | 811.40 | 828.40 | -2.66% | 1,996,836 |
| 2026-03-02 | 870.80 | 873.20 | 846.20 | 851.00 | -4.08% | 1,741,229 |
| 2026-02-27 | 884.60 | 895.80 | 875.20 | 887.20 | +0.70% | 2,122,646 |
| 2026-02-26 | 882.00 | 884.40 | 874.20 | 881.00 | -0.11% | 1,748,084 |
| 2026-02-25 | 885.00 | 900.20 | 871.20 | 882.00 | -0.94% | 1,183,999 |
| 2026-02-24 | 893.40 | 913.20 | 890.40 | 890.40 | +0.38% | 1,686,175 |
| 2026-02-23 | 913.20 | 937.77 | 879.13 | 887.00 | -4.25% | 1,799,105 |
| 2026-02-20 | 940.00 | 950.60 | 925.00 | 926.40 | -0.92% | 1,176,690 |
| 2026-02-19 | 920.00 | 981.40 | 915.00 | 935.00 | +1.15% | 3,417,021 |
| 2026-02-18 | 915.20 | 933.20 | 909.60 | 924.40 | +1.01% | 2,092,142 |
| 2026-02-17 | 916.60 | 920.00 | 902.00 | 915.20 | +0.15% | 1,189,847 |
| 2026-02-16 | 959.00 | 962.36 | 911.40 | 913.80 | -4.27% | 1,274,224 |
| 2026-02-13 | 960.80 | 960.80 | 944.40 | 954.60 | -0.44% | 1,498,695 |
| 2026-02-12 | 959.00 | 971.80 | 953.80 | 958.80 | +0.48% | 1,056,470 |
| 2026-02-11 | 933.60 | 955.80 | 923.20 | 954.20 | +1.90% | 1,575,336 |
| 2026-02-10 | 910.80 | 939.00 | 906.60 | 936.40 | +3.45% | 936,170 |
| 2026-02-09 | 893.80 | 907.20 | 893.40 | 905.20 | +1.89% | 1,795,353 |
| 2026-02-06 | 890.20 | 895.60 | 875.40 | 888.40 | -1.33% | 996,959 |
| 2026-02-05 | 890.00 | 900.40 | 882.18 | 900.40 | +1.12% | 2,093,992 |
| 2026-02-04 | 860.20 | 901.00 | 847.20 | 890.40 | +3.87% | 2,504,679 |
| 2026-02-03 | 854.80 | 865.60 | 849.60 | 857.20 | +0.40% | 1,365,852 |
| 2026-02-02 | 846.20 | 858.20 | 840.60 | 853.80 | -0.02% | 1,167,287 |
| 2026-01-30 | 873.80 | 874.20 | 844.20 | 854.00 | -2.69% | 2,011,388 |
| 2026-01-29 | 894.20 | 895.80 | 872.80 | 877.60 | -1.06% | 2,085,806 |
| 2026-01-28 | 886.20 | 894.80 | 884.20 | 887.00 | +0.00% | 1,099,670 |
| 2026-01-27 | 889.20 | 891.80 | 884.40 | 887.00 | -0.45% | 1,168,532 |
| 2026-01-26 | 883.60 | 896.20 | 881.00 | 891.00 | +1.92% | 1,709,906 |
| 2026-01-23 | 873.40 | 878.08 | 865.20 | 874.20 | -0.39% | 1,768,201 |
| 2026-01-22 | 870.00 | 880.00 | 861.86 | 877.60 | +2.28% | 1,670,942 |
| 2026-01-21 | 848.80 | 867.60 | 848.23 | 858.00 | +1.49% | 2,745,237 |
| 2026-01-20 | 886.00 | 889.60 | 845.40 | 845.40 | -4.65% | 3,007,858 |
| 2026-01-19 | 894.80 | 895.00 | 882.32 | 886.60 | -1.05% | 1,540,747 |
| 2026-01-16 | 908.40 | 912.50 | 893.20 | 896.00 | -1.47% | 1,740,657 |
| 2026-01-15 | 906.00 | 915.20 | 895.00 | 909.40 | +0.18% | 847,244 |
| 2026-01-14 | 895.00 | 912.80 | 886.20 | 907.80 | +1.73% | 2,186,628 |
| 2026-01-13 | 905.20 | 920.80 | 892.40 | 892.40 | -0.29% | 1,524,173 |
| 2026-01-12 | 898.00 | 904.00 | 876.60 | 895.00 | -2.48% | 2,113,343 |
| 2026-01-09 | 910.40 | 919.00 | 908.60 | 917.80 | +1.59% | 863,912 |
| 2026-01-08 | 901.80 | 905.20 | 879.40 | 903.40 | -1.33% | 945,128 |
| 2026-01-07 | 915.00 | 929.00 | 912.40 | 915.60 | +0.44% | 942,861 |
| 2026-01-06 | 915.20 | 920.76 | 896.80 | 911.60 | +0.04% | 1,008,081 |
| 2026-01-05 | 925.20 | 927.27 | 903.80 | 911.20 | -0.83% | 1,122,473 |
| 2026-01-02 | 914.80 | 922.80 | 907.60 | 918.80 | +1.17% | 493,895 |
| 2025-12-31 | 913.40 | 914.51 | 906.40 | 908.20 | -0.18% | 421,521 |
| 2025-12-30 | 905.80 | 916.60 | 903.60 | 909.80 | +0.60% | 661,030 |
| 2025-12-29 | 897.60 | 910.60 | 894.80 | 904.40 | +1.39% | 727,955 |
| 2025-12-24 | 894.00 | 895.20 | 888.20 | 892.00 | +0.22% | 231,487 |
| 2025-12-23 | 888.60 | 899.20 | 885.43 | 890.00 | +0.50% | 794,897 |
| 2025-12-22 | 890.40 | 892.20 | 881.80 | 885.60 | -0.83% | 745,610 |
| 2025-12-19 | 888.00 | 899.20 | 883.60 | 893.00 | +0.36% | 2,400,176 |
| 2025-12-18 | 888.20 | 890.60 | 879.00 | 889.80 | +0.52% | 1,104,294 |
| 2025-12-17 | 877.40 | 889.80 | 874.40 | 885.20 | +1.49% | 2,013,278 |
| 2025-12-16 | 878.00 | 886.20 | 871.60 | 872.20 | -0.30% | 1,215,829 |
| 2025-12-15 | 880.20 | 884.20 | 874.80 | 874.80 | -0.21% | 1,505,347 |
| 2025-12-12 | 884.20 | 886.62 | 875.00 | 876.60 | -0.14% | 2,016,833 |
| 2025-12-11 | 877.40 | 887.20 | 870.00 | 877.80 | +1.39% | 1,343,172 |
| 2025-12-10 | 857.60 | 865.80 | 850.20 | 865.80 | +0.14% | 1,189,153 |
| 2025-12-09 | 859.60 | 869.60 | 855.00 | 864.60 | +0.75% | 1,456,611 |
| 2025-12-08 | 861.80 | 870.00 | 853.80 | 858.20 | -1.65% | 1,475,695 |
| 2025-12-05 | 879.40 | 882.20 | 871.00 | 872.60 | -0.11% | 1,046,647 |
| 2025-12-04 | 859.40 | 881.40 | 856.80 | 873.60 | +2.30% | 1,733,150 |
| 2025-12-03 | 855.20 | 863.40 | 850.40 | 854.00 | -0.37% | 2,031,699 |
| 2025-12-02 | 857.40 | 863.60 | 852.00 | 857.20 | -0.37% | 1,360,450 |
| 2025-12-01 | 865.00 | 866.60 | 851.40 | 860.40 | -0.88% | 2,999,008 |
| 2025-11-28 | 878.40 | 881.60 | 868.00 | 868.00 | -1.36% | 2,982,386 |
| 2025-11-27 | 872.80 | 880.00 | 867.60 | 880.00 | +1.29% | 1,297,141 |
| 2025-11-26 | 871.60 | 882.40 | 866.00 | 868.80 | +0.67% | 2,349,950 |
| 2025-11-25 | 840.00 | 866.60 | 835.40 | 863.00 | +3.03% | 6,135,068 |
| 2025-11-24 | 833.80 | 844.00 | 830.80 | 837.60 | +0.58% | 41,153,199 |
| 2025-11-21 | 813.80 | 837.80 | 813.20 | 832.80 | +0.82% | 2,250,100 |
| 2025-11-20 | 843.80 | 845.00 | 818.20 | 826.00 | -1.13% | 2,935,904 |
| 2025-11-19 | 828.00 | 841.20 | 824.80 | 835.40 | +0.87% | 1,828,570 |
| 2025-11-18 | 828.60 | 829.20 | 820.00 | 828.20 | -1.43% | 1,638,899 |
| 2025-11-17 | 837.60 | 843.20 | 833.60 | 840.20 | +0.14% | 1,167,037 |
| 2025-11-14 | 837.60 | 843.60 | 826.00 | 839.00 | -1.76% | 1,978,804 |
| 2025-11-13 | 855.40 | 857.40 | 846.20 | 854.00 | +0.00% | 1,616,006 |
| 2025-11-12 | 843.60 | 859.00 | 834.00 | 854.00 | +0.85% | 1,725,255 |
| 2025-11-11 | 825.00 | 849.00 | 822.80 | 846.80 | +2.77% | 1,735,863 |
| 2025-11-10 | 823.00 | 828.80 | 814.80 | 824.00 | +0.61% | 1,211,767 |
| 2025-11-07 | 823.60 | 827.20 | 801.60 | 819.00 | -0.24% | 1,602,269 |
| 2025-11-06 | 841.00 | 844.00 | 819.40 | 821.00 | -2.35% | 2,666,867 |
| 2025-11-05 | 835.00 | 848.60 | 832.80 | 840.80 | +0.24% | 3,301,524 |
| 2025-11-04 | 836.20 | 841.40 | 828.80 | 838.80 | -0.17% | 5,968,588 |
| 2025-11-03 | 849.00 | 856.00 | 840.20 | 840.20 | -1.18% | 3,749,321 |
| 2025-10-31 | 844.40 | 855.80 | 844.40 | 850.20 | -0.14% | 4,504,648 |
| 2025-10-30 | 861.80 | 872.20 | 843.60 | 851.40 | -1.11% | 2,566,060 |
| 2025-10-29 | 863.20 | 868.60 | 857.00 | 861.00 | -0.23% | 1,967,121 |
| 2025-10-28 | 849.80 | 867.00 | 841.93 | 863.00 | +1.74% | 2,355,344 |
| 2025-10-27 | 850.40 | 852.00 | 839.00 | 848.20 | -0.35% | 1,459,638 |
| 2025-10-24 | 846.40 | 854.00 | 838.80 | 851.20 | +0.81% | 1,277,377 |
| 2025-10-23 | 830.00 | 851.89 | 830.00 | 844.40 | +1.17% | 1,626,158 |
| 2025-10-22 | 819.80 | 838.40 | 817.40 | 834.60 | +1.81% | 3,165,439 |
| 2025-10-21 | 820.60 | 824.20 | 811.20 | 819.80 | -0.53% | 1,585,215 |
| 2025-10-20 | 822.60 | 826.40 | 808.20 | 824.20 | -0.15% | 6,919,086 |
| 2025-10-17 | 820.40 | 827.60 | 806.60 | 825.40 | -0.41% | 2,075,328 |
| 2025-10-16 | 845.40 | 855.40 | 824.20 | 828.80 | -1.64% | 2,756,150 |
| 2025-10-15 | 848.00 | 854.40 | 838.00 | 842.60 | +0.50% | 1,920,679 |
| 2025-10-14 | 836.80 | 849.60 | 831.60 | 838.40 | -0.76% | 2,042,567 |
| 2025-10-13 | 823.00 | 844.80 | 822.60 | 844.80 | +2.50% | 2,535,395 |
| 2025-10-10 | 853.80 | 866.00 | 824.20 | 824.20 | -3.53% | 4,117,721 |
| 2025-10-09 | 848.00 | 880.60 | 848.00 | 854.40 | +0.75% | 3,935,186 |
| 2025-10-08 | 834.80 | 857.40 | 830.40 | 848.00 | +1.29% | 3,197,595 |
| 2025-10-07 | 878.00 | 883.20 | 837.20 | 837.20 | -4.82% | 4,629,720 |
| 2025-10-06 | 951.00 | 957.60 | 859.00 | 879.60 | -15.99% | 7,933,529 |
| 2025-10-03 | 1049.50 | 1052.00 | 1038.00 | 1047.00 | +0.48% | 764,824 |
| 2025-10-02 | 1050.00 | 1058.00 | 1037.00 | 1042.00 | +0.39% | 738,500 |
| 2025-10-01 | 1027.00 | 1040.61 | 1023.50 | 1038.00 | +1.37% | 1,574,605 |
| 2025-09-30 | 1028.50 | 1028.50 | 1008.50 | 1024.00 | -0.29% | 1,822,106 |
| 2025-09-29 | 1022.50 | 1027.00 | 1014.25 | 1027.00 | +0.93% | 894,592 |
| 2025-09-26 | 1013.50 | 1020.50 | 1003.50 | 1017.50 | +0.64% | 1,498,372 |
| 2025-09-25 | 1003.50 | 1021.00 | 1003.50 | 1011.00 | -0.69% | 986,965 |
| 2025-09-24 | 1011.50 | 1018.50 | 1004.50 | 1018.00 | +0.59% | 758,189 |
| 2025-09-23 | 996.40 | 1018.00 | 995.40 | 1012.00 | +1.34% | 1,066,627 |
| 2025-09-22 | 998.40 | 1005.50 | 993.20 | 998.60 | +0.40% | 969,511 |
| 2025-09-19 | 999.20 | 1005.00 | 994.60 | 994.60 | -0.48% | 3,534,538 |
| 2025-09-18 | 1008.00 | 1011.00 | 992.00 | 999.40 | -1.05% | 1,317,132 |
| 2025-09-17 | 1015.00 | 1018.00 | 1004.50 | 1010.00 | +0.25% | 1,179,592 |
| 2025-09-16 | 1004.50 | 1018.00 | 995.80 | 1007.50 | +1.11% | 1,410,402 |
| 2025-09-15 | 1000.50 | 1007.00 | 991.00 | 996.40 | +0.42% | 1,363,834 |
| 2025-09-12 | 1012.50 | 1012.50 | 992.20 | 992.20 | -1.42% | 1,381,575 |
| 2025-09-11 | 996.80 | 1006.50 | 990.60 | 1006.50 | +1.34% | 1,703,510 |
| 2025-09-10 | 1009.00 | 1017.41 | 993.20 | 993.20 | -1.57% | 1,562,109 |
| 2025-09-09 | 1022.00 | 1034.00 | 1009.00 | 1009.00 | -0.93% | 1,512,115 |
| 2025-09-08 | 1012.00 | 1023.50 | 1010.30 | 1018.50 | +0.64% | 1,360,957 |
| 2025-09-05 | 1005.50 | 1024.00 | 1005.50 | 1012.00 | +0.05% | 1,221,365 |
| 2025-09-04 | 1025.50 | 1036.00 | 1009.50 | 1011.50 | -1.27% | 1,459,203 |
| 2025-09-03 | 1020.00 | 1035.00 | 1012.50 | 1024.50 | +0.49% | 1,523,718 |
| 2025-09-02 | 1033.50 | 1036.00 | 1019.50 | 1019.50 | -1.26% | 1,000,924 |
| 2025-09-01 | 1040.00 | 1051.00 | 1031.80 | 1032.50 | -0.86% | 842,435 |
| 2025-08-29 | 1055.00 | 1058.00 | 1041.50 | 1041.50 | -1.23% | 1,047,031 |
| 2025-08-28 | 1055.50 | 1065.00 | 1052.50 | 1054.50 | -0.24% | 494,953 |
| 2025-08-27 | 1066.50 | 1078.50 | 1051.00 | 1057.00 | -0.98% | 849,908 |
| 2025-08-26 | 1066.50 | 1076.00 | 1060.00 | 1067.50 | -0.56% | 1,141,885 |
| 2025-08-22 | 1057.00 | 1080.50 | 1057.00 | 1073.50 | +1.27% | 566,880 |
| 2025-08-21 | 1059.00 | 1061.00 | 1044.62 | 1060.00 | -1.49% | 766,758 |
| 2025-08-20 | 1071.00 | 1081.00 | 1065.50 | 1076.00 | +0.00% | 686,007 |
| 2025-08-19 | 1054.50 | 1078.50 | 1054.00 | 1076.00 | +2.18% | 1,030,781 |
| 2025-08-18 | 1068.00 | 1072.00 | 1050.22 | 1053.00 | -1.68% | 4,028,045 |
| 2025-08-15 | 1076.50 | 1083.00 | 1068.50 | 1071.00 | +0.42% | 1,136,887 |
| 2025-08-14 | 1065.50 | 1070.50 | 1060.50 | 1066.50 | +0.14% | 1,090,075 |
| 2025-08-13 | 1076.00 | 1076.50 | 1060.00 | 1065.00 | -0.84% | 1,254,202 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.19%). Worst month: Oct (-14.45%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mondi PLC's (MNDI.LSE) latest close?
921.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is MNDI.LSE's 52-week high and low?
1084.99 high and 660.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Mondi PLC's strongest and weakest month historically?
Historically, MNDI.LSE's strongest calendar month has been Jul (average +5.19%) and its weakest Oct (average -14.45%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.