Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Mondi plc (MNDIL.XC)

Compare
1,041.75
-27.75
(-2.59%)
At close: April 4 at 4:29:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,065.501,080.001,020.501,041.751,041.75911,658
Apr 3, 2025 39.75 Dividend
Apr 3, 20251,093.001,112.001,065.501,069.501,069.50855,460
Apr 2, 20251,151.501,163.501,146.001,159.001,158.53165,854
Apr 1, 20251,155.501,174.501,151.001,166.001,165.53223,673
Mar 31, 20251,163.501,166.501,139.001,147.501,147.04250,959
Mar 28, 20251,179.001,196.501,169.001,176.001,175.53159,781
Mar 27, 20251,200.001,206.001,176.501,182.001,181.52249,431
Mar 26, 20251,219.001,222.001,208.001,208.751,208.26300,073
Mar 25, 20251,219.501,227.501,210.001,215.501,215.01206,050
Mar 24, 20251,227.501,228.001,201.001,213.501,213.01199,070
Mar 21, 20251,231.501,232.501,212.001,215.001,214.51224,447
Mar 20, 20251,255.501,265.001,245.501,246.001,245.50335,568
Mar 19, 20251,244.001,266.501,242.501,263.501,262.99158,935
Mar 18, 20251,270.001,274.001,242.501,253.501,253.00203,779
Mar 17, 20251,261.001,269.001,256.501,266.501,265.99173,975
Mar 14, 20251,233.001,258.501,220.501,256.001,255.49223,554
Mar 13, 20251,240.501,243.501,225.501,236.501,236.00197,098
Mar 12, 20251,259.501,261.001,239.501,245.501,245.00267,065
Mar 11, 20251,254.501,291.501,246.001,248.001,247.50265,552
Mar 10, 20251,282.501,288.501,252.001,258.501,257.99282,426
Mar 7, 20251,284.501,292.001,272.001,278.001,277.49324,726
Mar 6, 20251,271.001,296.001,260.501,294.001,293.48273,817
Mar 5, 20251,205.501,273.001,205.501,255.501,254.99333,239
Mar 4, 20251,224.501,228.001,196.001,200.001,199.52318,393
Mar 3, 20251,225.001,244.001,210.501,233.001,232.50293,989
Feb 28, 20251,205.501,234.001,198.501,231.501,231.00313,538
Feb 27, 20251,231.001,235.501,211.501,214.751,214.26262,954
Feb 26, 20251,230.501,251.501,229.501,246.001,245.50162,259
Feb 25, 20251,228.501,243.251,222.001,229.501,229.00253,557
Feb 24, 20251,236.001,239.501,210.001,228.001,227.51302,597
Feb 21, 20251,265.501,272.001,226.751,247.001,246.50737,477
Feb 20, 20251,232.001,304.001,225.001,260.501,259.99610,687
Feb 19, 20251,305.501,313.501,269.501,279.001,278.48338,430
Feb 18, 20251,317.501,323.001,288.501,290.501,289.98321,651
Feb 17, 20251,321.001,327.501,311.001,316.001,315.47177,700
Feb 14, 20251,316.001,337.501,314.501,329.251,328.71297,556
Feb 13, 20251,256.501,315.751,254.501,310.001,309.47949,554
Feb 12, 20251,237.001,257.001,232.501,250.001,249.50626,798
Feb 11, 20251,245.001,246.501,220.501,234.501,234.00405,343
Feb 10, 20251,259.001,270.501,249.501,253.001,252.50260,812
Feb 7, 20251,303.001,304.001,262.501,264.001,263.49416,700
Feb 6, 20251,276.501,306.501,265.501,305.501,304.97390,409
Feb 5, 20251,254.501,268.001,248.001,267.501,266.99516,056
Feb 4, 20251,256.001,259.501,243.001,251.001,250.50286,184
Feb 3, 20251,236.501,252.001,229.501,251.751,251.25280,778
Jan 31, 20251,235.001,263.501,230.501,263.001,262.49479,623
Jan 30, 20251,232.501,245.001,220.001,237.501,237.00332,109
Jan 29, 20251,207.001,238.501,198.501,228.501,228.01590,282
Jan 28, 20251,218.001,224.501,209.501,212.001,211.51335,699
Jan 27, 20251,209.001,227.501,209.001,222.501,222.01342,607
Jan 24, 20251,208.001,231.001,208.001,226.001,225.51306,018
Jan 23, 20251,205.501,209.001,197.501,206.251,205.76136,920
Jan 22, 20251,209.501,221.001,204.251,208.501,208.01184,904
Jan 21, 20251,222.501,222.501,205.001,213.751,213.26143,716
Jan 20, 20251,203.501,234.501,199.001,231.001,230.50285,932
Jan 17, 20251,183.501,210.001,177.501,204.501,204.02295,173
Jan 16, 20251,191.001,191.001,178.001,181.001,180.52281,725
Jan 15, 20251,153.001,183.001,153.001,182.001,181.52204,164
Jan 14, 20251,166.001,169.001,149.501,149.501,149.04319,747
Jan 13, 20251,155.001,172.001,154.001,161.001,160.53315,304
Jan 10, 20251,178.501,182.001,151.001,153.251,152.79241,054
Jan 9, 20251,163.001,181.001,159.501,176.001,175.53200,225
Jan 8, 20251,158.501,165.501,145.501,163.001,162.53271,649
Jan 7, 20251,156.501,166.001,142.501,156.501,156.03326,780
Jan 6, 20251,171.001,177.501,154.501,169.001,168.53199,672
Jan 3, 20251,189.501,189.501,172.501,172.501,172.03160,781
Jan 2, 20251,201.001,201.501,183.001,185.751,185.27155,628
Dec 31, 20241,171.001,186.001,168.501,184.001,183.5289,045
Dec 30, 20241,159.001,171.501,157.501,164.501,164.03214,701
Dec 27, 20241,148.001,169.001,147.001,162.001,161.53203,798
Dec 24, 20241,155.501,162.001,154.001,159.501,159.0386,009
Dec 23, 20241,141.001,151.001,137.001,148.501,148.04264,733
Dec 20, 20241,136.501,155.501,134.501,152.501,152.04350,553
Dec 19, 20241,164.501,168.001,141.001,150.501,150.04359,847
Dec 18, 20241,194.001,200.501,181.251,192.001,191.52351,015
Dec 17, 20241,185.501,190.501,179.001,186.501,186.02187,705
Dec 16, 20241,198.501,199.501,176.501,184.251,183.77168,971
Dec 13, 20241,201.001,203.001,193.251,198.001,197.52267,256
Dec 12, 20241,220.501,223.751,195.001,198.501,198.02391,600
Dec 11, 20241,191.501,215.501,187.001,206.501,206.01275,772
Dec 10, 20241,203.001,207.501,197.001,198.501,198.02276,367
Dec 9, 20241,200.001,217.251,197.001,207.001,206.51220,184
Dec 6, 20241,193.501,197.401,186.401,188.801,188.32284,597
Dec 5, 20241,204.001,206.001,188.501,190.501,190.02400,775
Dec 4, 20241,200.001,206.001,195.501,204.251,203.77255,769
Dec 3, 20241,209.501,216.501,197.501,202.501,202.02232,464
Dec 2, 20241,187.001,202.001,181.501,193.501,193.02295,820
Nov 29, 20241,197.001,197.001,181.001,191.501,191.02246,934
Nov 28, 20241,187.501,198.751,185.001,198.751,198.27176,276
Nov 27, 20241,190.001,192.501,179.001,184.001,183.5293,077
Nov 26, 20241,200.001,203.501,188.501,190.501,190.02258,935
Nov 25, 20241,215.001,226.751,210.001,223.501,223.01279,264
Nov 22, 20241,174.251,201.001,174.251,193.751,193.27237,021
Nov 21, 20241,170.001,180.001,168.501,175.001,174.53226,845
Nov 20, 20241,170.501,185.251,165.001,172.001,171.53302,499
Nov 19, 20241,188.001,193.501,154.501,161.001,160.53302,564
Nov 18, 20241,168.501,174.001,165.001,171.501,171.03245,581
Nov 15, 20241,157.501,169.501,156.001,162.501,162.03233,861
Nov 14, 20241,154.001,176.501,149.501,165.001,164.53393,074
Nov 13, 20241,166.001,174.001,150.501,154.001,153.54176,934
Nov 12, 20241,188.501,189.001,156.501,158.501,158.03303,015
Nov 11, 20241,200.501,207.501,196.001,196.501,196.02242,750
Nov 8, 20241,224.001,229.001,203.751,205.001,204.51322,330
Nov 7, 20241,240.501,245.501,231.751,233.501,233.00188,920
Nov 6, 20241,250.001,267.501,215.751,220.001,219.51382,603
Nov 5, 20241,240.001,256.001,237.751,253.501,253.00144,592
Nov 4, 20241,253.001,262.001,246.501,246.501,246.00186,956
Nov 1, 20241,248.001,261.501,245.501,257.751,257.24194,373
Oct 31, 20241,243.001,257.501,240.001,252.501,252.00200,329
Oct 30, 20241,266.001,275.501,256.001,256.251,255.74190,667
Oct 29, 20241,272.001,281.001,254.001,259.251,258.74223,287
Oct 28, 20241,276.501,282.501,264.001,267.001,266.49255,670
Oct 25, 20241,244.001,270.001,235.501,266.501,265.99227,311
Oct 24, 20241,258.501,269.501,246.001,246.001,245.50253,690
Oct 23, 20241,275.001,278.251,256.501,257.001,256.49371,177
Oct 22, 20241,268.001,282.501,265.001,282.251,281.73329,345
Oct 21, 20241,268.001,297.001,268.001,274.251,273.74286,129
Oct 18, 20241,275.001,299.001,268.501,280.501,279.98647,800
Oct 17, 20241,323.501,329.001,256.501,289.001,288.481,383,841
Oct 16, 20241,409.501,414.501,377.001,388.501,387.94392,827
Oct 15, 20241,453.001,454.501,407.001,407.501,406.93269,724
Oct 14, 20241,467.501,467.501,441.001,446.001,445.42150,844
Oct 11, 20241,435.001,477.501,432.251,473.501,472.91437,649
Oct 10, 20241,462.001,472.501,421.001,433.501,432.92251,319
Oct 9, 20241,415.501,477.501,411.501,462.501,461.91452,453
Oct 8, 20241,411.501,422.001,397.501,403.751,403.18409,353
Oct 7, 20241,426.001,435.001,412.001,433.501,432.92247,740
Oct 4, 20241,394.501,416.001,389.001,415.501,414.93261,681
Oct 3, 20241,418.501,418.501,395.001,396.251,395.69305,609
Oct 2, 20241,409.501,418.001,404.001,414.501,413.93145,598
Oct 1, 20241,423.001,431.501,401.501,410.001,409.43193,774
Sep 30, 20241,427.251,431.501,415.001,415.501,414.93207,530
Sep 27, 20241,418.001,435.501,417.001,431.001,430.42190,763
Sep 26, 20241,415.751,430.001,411.501,417.001,416.43204,630
Sep 25, 20241,383.501,409.001,383.501,400.001,399.44182,594
Sep 24, 20241,400.501,405.001,388.001,390.501,389.94100,794
Sep 23, 20241,391.001,401.501,384.501,389.001,388.44244,274
Sep 20, 20241,438.501,438.501,388.001,398.501,397.94316,124
Sep 19, 20241,445.501,460.501,439.251,444.501,443.92210,003
Sep 18, 20241,447.501,447.501,428.001,430.501,429.92130,159
Sep 17, 20241,423.501,445.001,417.001,441.001,440.42262,180
Sep 16, 20241,412.001,412.001,392.501,399.501,398.94277,670
Sep 13, 20241,414.001,423.501,405.501,413.001,412.43289,110
Sep 12, 20241,411.001,429.501,403.001,411.001,410.43202,278
Sep 11, 20241,431.001,433.001,402.501,403.001,402.44247,345
Sep 10, 20241,406.501,442.001,406.501,431.001,430.42163,246
Sep 9, 20241,424.501,439.501,424.501,439.501,438.92281,532
Sep 6, 20241,440.501,440.501,416.001,416.001,415.43142,567
Sep 5, 20241,433.501,449.501,429.001,442.501,441.92156,743
Sep 4, 20241,433.001,442.001,429.501,434.501,433.92225,230
Sep 3, 20241,486.501,487.501,445.001,454.001,453.41173,557
Sep 2, 20241,487.501,487.501,463.501,478.751,478.15140,915
Aug 30, 20241,479.001,485.001,475.751,481.001,480.4081,057
Aug 29, 20241,470.501,482.501,466.501,479.001,478.40162,242
Aug 28, 20241,469.001,478.001,462.501,467.501,466.91169,558
Aug 27, 20241,461.501,471.001,458.501,464.751,464.16197,103
Aug 23, 20241,453.001,464.001,448.001,463.001,462.4197,599
Aug 22, 2024 19.69 Dividend
Aug 22, 20241,450.001,455.001,442.501,446.001,445.42174,012
Aug 21, 20241,466.001,480.501,462.001,472.501,471.71216,999
Aug 20, 20241,478.501,481.501,457.001,459.501,458.72124,419
Aug 19, 20241,463.501,480.501,459.501,477.001,476.2195,092
Aug 16, 20241,467.501,468.501,458.751,464.001,463.21115,047
Aug 15, 20241,441.001,475.001,440.001,464.501,463.71276,515
Aug 14, 20241,438.501,445.501,431.501,442.001,441.23111,759
Aug 13, 20241,447.001,449.001,420.001,427.001,426.23142,441
Aug 12, 20241,435.001,438.501,425.001,428.001,427.23178,975
Aug 9, 20241,446.001,464.501,427.001,433.251,432.48147,782
Aug 8, 20241,443.001,445.001,415.001,444.501,443.73202,129
Aug 7, 20241,462.501,468.001,443.501,453.501,452.72294,854
Aug 6, 20241,410.001,425.501,401.501,421.001,420.24329,647
Aug 5, 20241,410.501,425.001,376.001,406.001,405.25505,385
Aug 2, 20241,506.001,523.501,444.001,446.501,445.72988,732
Aug 1, 20241,532.001,573.501,522.001,545.501,544.67831,728
Jul 31, 20241,533.251,544.751,521.501,523.001,522.18196,590
Jul 30, 20241,535.501,544.001,528.251,528.251,527.43210,434
Jul 29, 20241,554.501,564.001,545.001,546.001,545.17162,399
Jul 26, 20241,546.751,547.501,528.501,541.501,540.67210,280
Jul 25, 20241,544.501,551.001,527.501,550.001,549.17198,248
Jul 24, 20241,556.501,567.251,548.501,556.501,555.67262,622
Jul 23, 20241,573.501,587.501,563.001,576.001,575.15231,613
Jul 22, 20241,574.501,584.001,572.501,582.001,581.15140,197
Jul 19, 20241,568.001,575.001,562.501,570.501,569.66163,881
Jul 18, 20241,585.001,597.001,575.501,579.501,578.65282,682
Jul 17, 20241,593.001,604.501,569.001,574.501,573.66344,906
Jul 16, 20241,567.001,596.001,566.001,595.001,594.14319,112
Jul 15, 20241,581.001,581.001,552.251,569.001,568.16243,438
Jul 12, 20241,573.501,592.751,572.001,592.001,591.15199,447
Jul 11, 20241,559.501,576.501,549.001,573.501,572.66321,490
Jul 10, 20241,530.501,551.001,528.001,547.001,546.17302,594
Jul 9, 20241,537.001,543.751,522.501,529.501,528.68223,841
Jul 8, 20241,527.501,541.501,516.751,538.501,537.67176,312
Jul 5, 20241,557.501,557.501,523.001,528.001,527.18266,076
Jul 4, 20241,546.751,551.001,530.001,543.501,542.67148,759
Jul 3, 20241,506.501,536.501,500.501,535.001,534.18154,359
Jul 2, 20241,522.001,522.001,493.001,500.501,499.70217,308
Jul 1, 20241,530.001,541.751,524.001,531.501,530.68237,219
Jun 28, 20241,527.001,542.001,522.001,524.001,523.18208,668
Jun 27, 20241,513.501,550.001,510.501,530.501,529.68645,036
Jun 26, 20241,501.501,502.001,470.501,479.501,478.71199,415
Jun 25, 20241,506.501,513.001,486.001,495.501,494.70277,254
Jun 24, 20241,484.001,506.501,476.501,505.501,504.69279,554
Jun 21, 20241,493.501,511.501,475.001,504.501,503.69450,432
Jun 20, 20241,478.001,505.001,473.501,499.501,498.70264,762
Jun 19, 20241,472.501,494.251,472.001,478.501,477.71223,726
Jun 18, 20241,469.001,478.001,462.001,476.001,475.21145,632
Jun 17, 20241,471.001,473.001,454.501,461.751,460.9782,800
Jun 14, 20241,475.501,475.501,455.001,467.001,466.21188,733
Jun 13, 20241,468.001,475.001,460.001,465.001,464.21230,665
Jun 12, 20241,482.001,482.501,464.001,468.001,467.21216,363
Jun 11, 20241,500.001,500.001,469.001,471.751,470.96261,319
Jun 10, 20241,496.001,501.001,487.501,492.501,491.70245,477
Jun 7, 20241,511.501,511.501,491.001,508.501,507.69133,467
Jun 6, 20241,525.251,525.251,510.001,515.751,514.94239,700
Jun 5, 20241,543.501,554.001,507.501,518.001,517.19261,362
Jun 4, 20241,550.001,556.501,540.001,547.501,546.67172,000
Jun 3, 20241,571.001,572.501,545.001,549.001,548.17266,209
May 31, 20241,559.001,566.251,548.501,556.501,555.67226,349
May 30, 20241,542.001,561.751,531.001,560.751,559.91246,484
May 29, 20241,597.001,601.001,557.501,562.501,561.66128,086
May 28, 20241,596.501,599.501,584.501,593.001,592.15173,106
May 24, 20241,592.001,613.001,582.251,593.001,592.15359,037
May 23, 20241,583.001,584.001,570.001,575.501,574.66180,053
May 22, 20241,580.501,589.501,575.001,584.001,583.15224,843
May 21, 20241,602.751,602.751,580.751,589.001,588.15278,089
May 20, 20241,595.001,611.001,594.251,611.001,610.14109,375
May 17, 20241,600.001,602.001,588.001,597.001,596.14135,792
May 16, 20241,597.001,597.501,586.001,593.001,592.15180,740
May 15, 20241,600.501,608.501,590.001,596.501,595.64261,616
May 14, 20241,576.001,616.001,572.501,594.501,593.64232,469
May 13, 20241,572.001,580.001,569.501,573.501,572.66148,151
May 10, 20241,590.001,591.501,573.501,576.001,575.15219,529
May 9, 20241,579.501,596.751,566.501,590.501,589.65316,412
May 8, 20241,574.501,591.001,548.501,570.001,569.16492,670
May 7, 20241,588.001,616.501,518.001,561.001,560.16996,032
May 3, 20241,553.501,571.501,524.501,566.001,565.16412,472
May 2, 20241,518.001,554.501,518.001,554.001,553.17575,935
May 1, 20241,525.001,528.001,518.501,522.501,521.68110,111
Apr 30, 20241,537.751,556.501,524.501,526.001,525.18240,167
Apr 29, 20241,512.001,532.501,512.001,530.001,529.18272,547
Apr 26, 20241,498.501,516.001,489.001,509.001,508.19316,664
Apr 25, 20241,517.501,520.001,481.751,499.001,498.20988,985
Apr 24, 20241,500.001,509.501,492.501,508.501,507.69469,433
Apr 23, 20241,514.501,525.501,496.501,501.001,500.19612,553
Apr 22, 20241,509.501,528.001,495.001,521.501,520.68739,797
Apr 19, 20241,368.501,536.501,356.501,506.001,505.191,934,102
Apr 18, 20241,374.501,374.501,356.001,370.001,369.27406,045
Apr 17, 20241,372.001,385.001,354.001,367.501,366.77502,225
Apr 16, 20241,405.501,422.001,369.501,377.001,376.261,028,481
Apr 15, 20241,413.001,419.501,403.001,405.001,404.25293,738
Apr 12, 20241,426.001,427.501,401.001,411.501,410.74589,387
Apr 11, 20241,426.501,435.501,416.501,421.501,420.74451,008
Apr 10, 20241,427.501,432.001,408.501,422.001,421.24448,386
Apr 9, 20241,415.001,428.001,409.501,422.501,421.74434,703
Apr 8, 20241,399.501,417.001,388.001,412.001,411.24411,188
Apr 5, 20241,409.501,418.501,390.001,399.001,398.25456,384
Apr 4, 2024 4,025.85 Dividend
Apr 4, 20241,342.501,431.501,329.001,416.751,415.99905,804