U.S. Markets open in 21 mins.

Mondi plc (MNDI.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,023.000.00 (0.00%)
As of 1:52PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20172,014.002,026.002,014.002,023.002,023.00446,753
Sep 20, 20172,032.002,039.002,016.002,023.002,023.001,326,416
Sep 19, 20172,060.002,062.002,025.002,032.002,032.001,468,289
Sep 18, 20172,012.002,059.002,012.002,058.002,058.001,641,866
Sep 15, 20172,032.002,032.001,993.002,010.002,010.001,831,438
Sep 14, 20172,065.002,065.002,029.792,032.002,032.001,434,538
Sep 13, 20172,064.002,079.002,059.002,063.002,063.001,701,296
Sep 12, 20172,063.002,085.002,057.002,080.002,080.002,048,581
Sep 11, 20172,030.002,055.002,024.002,050.002,050.001,454,498
Sep 08, 20172,016.002,028.002,009.662,023.002,023.001,309,236
Sep 07, 20172,038.002,053.002,023.002,028.002,028.001,619,182
Sep 06, 20172,068.002,068.002,033.002,038.002,038.001,251,935
Sep 05, 20172,088.002,099.002,072.002,074.002,074.001,039,304
Sep 04, 20172,111.002,118.002,086.002,090.002,090.00913,779
Sep 01, 20172,117.002,134.002,114.002,124.002,124.00933,471
Aug 31, 20172,096.002,120.002,090.002,113.002,113.001,628,242
Aug 30, 20172,083.002,088.002,063.002,086.002,086.001,059,988
Aug 29, 20172,096.002,096.002,064.002,078.002,078.001,347,654
Aug 25, 20172,109.002,124.002,096.002,096.002,096.00856,789
Aug 24, 20172,090.002,113.002,078.002,105.002,105.00936,160
Aug 24, 201716.797 Dividend
Aug 23, 20172,102.002,112.002,094.002,098.002,081.20922,615
Aug 22, 20172,086.002,109.002,086.002,099.002,082.201,011,975
Aug 21, 20172,057.002,086.342,055.502,078.002,061.361,167,835
Aug 18, 20172,059.002,088.002,049.002,068.002,051.441,697,344
Aug 17, 20172,041.002,068.002,041.002,061.002,044.501,172,470
Aug 16, 20172,011.002,053.002,011.002,043.002,026.641,342,520
Aug 15, 20172,006.002,024.002,002.002,006.001,989.94816,950
Aug 14, 20172,001.002,025.002,001.002,004.001,987.961,171,273
Aug 11, 20171,983.002,003.001,966.001,995.001,979.031,506,395
Aug 10, 20171,982.001,995.001,979.001,988.001,972.081,760,468
Aug 09, 20171,998.001,998.001,973.001,984.001,968.121,238,755
Aug 08, 20171,992.002,015.001,989.002,005.001,988.951,122,855
Aug 07, 20171,983.002,000.001,983.001,994.001,978.041,253,760
Aug 04, 20171,949.001,982.001,930.001,978.001,962.161,876,791
Aug 03, 20171,986.002,013.001,941.001,948.001,932.402,301,585
Aug 02, 20172,006.002,015.001,996.002,002.001,985.971,147,378
Aug 01, 20171,998.002,015.001,981.001,999.001,983.001,614,674
Jul 31, 20172,012.002,026.001,990.001,995.001,979.031,232,302
Jul 28, 20172,026.002,051.201,999.002,003.001,986.96995,066
Jul 27, 20172,053.002,073.002,035.002,043.002,026.642,306,042
Jul 26, 20172,018.002,054.002,008.002,051.002,034.581,029,925
Jul 25, 20172,040.002,045.002,008.002,018.002,001.842,484,933
Jul 24, 20172,051.002,052.002,022.002,029.002,012.761,110,040
Jul 21, 20172,047.002,063.002,039.002,053.002,036.56934,778
Jul 20, 20172,052.002,065.002,034.002,046.002,029.621,176,987
Jul 19, 20172,026.002,047.002,021.002,047.002,030.611,001,130
Jul 18, 20172,040.002,042.002,013.002,024.002,007.801,408,210
Jul 17, 20172,016.002,052.002,016.002,043.002,026.641,134,342
Jul 14, 20172,042.002,058.002,008.002,013.001,996.881,304,624
Jul 13, 20172,010.002,049.002,006.002,041.002,024.661,469,530
Jul 12, 20172,003.002,022.001,993.002,009.001,992.921,885,761
Jul 11, 20172,029.002,031.001,986.001,999.001,983.001,351,295
Jul 10, 20172,015.002,025.001,999.002,021.002,004.82846,968
Jul 07, 20171,989.002,000.001,966.002,000.001,983.991,404,244
Jul 06, 20172,023.002,028.001,972.001,989.001,973.081,859,883
Jul 05, 20172,020.002,033.002,012.002,023.002,006.801,953,172
Jul 04, 20172,005.002,029.002,005.002,021.002,004.821,144,701
Jul 03, 20172,018.002,034.002,003.002,017.002,000.852,214,829
Jun 30, 20171,979.002,014.411,977.002,014.001,997.88179,632
Jun 29, 20172,030.002,041.001,966.001,982.001,966.13200,914
Jun 28, 20172,017.002,030.002,000.662,022.002,005.81827,451
Jun 27, 20172,051.002,050.002,008.002,015.901,999.7665,411
Jun 26, 20172,064.002,070.002,030.742,064.002,047.48466,937
Jun 23, 20172,058.002,072.672,045.002,058.002,041.5230,549
Jun 22, 20172,102.002,097.002,045.002,062.002,045.49144,114
Jun 21, 20172,080.002,115.202,070.002,105.002,088.15143,225
Jun 20, 20172,115.002,119.002,080.672,081.002,064.3423,778
Jun 19, 20172,101.002,121.002,069.002,116.002,099.061,212,689
Jun 16, 20172,020.002,093.002,013.002,093.002,076.243,746,988
Jun 15, 20172,045.002,051.002,003.002,010.001,993.911,326,812
Jun 14, 20172,049.002,070.052,039.002,049.002,032.601,594,762
Jun 13, 20172,065.002,075.002,039.002,042.002,025.652,080,182
Jun 12, 20172,052.002,059.002,039.002,053.002,036.56838,096
Jun 09, 20172,030.002,058.002,030.002,058.002,041.521,154,440
Jun 08, 20172,029.002,029.002,000.602,020.002,003.831,668,386
Jun 07, 20172,039.002,053.002,024.002,024.002,007.801,646,372
Jun 06, 20172,057.002,060.002,032.002,048.002,031.60869,550
Jun 05, 20172,057.002,062.002,050.002,056.002,039.54507,393
Jun 02, 20172,052.002,066.002,040.762,057.002,040.53856,981
Jun 01, 20172,034.002,051.002,025.002,051.002,034.581,065,095
May 31, 20172,024.002,039.002,019.002,024.002,007.801,346,524
May 30, 20172,011.002,024.001,994.002,019.002,002.841,181,505
May 26, 20172,011.002,031.002,009.922,011.001,994.90935,769
May 25, 20172,011.002,016.001,997.002,008.001,991.92881,356
May 24, 20171,990.002,012.001,987.002,004.001,987.961,025,539
May 23, 20171,973.001,999.001,963.001,994.001,978.042,679,685
May 22, 20171,988.001,993.001,965.001,975.001,959.191,256,187
May 19, 20171,984.001,989.001,965.001,980.001,964.151,813,471
May 18, 20172,028.002,028.001,941.001,978.001,962.161,961,680
May 17, 20172,039.002,044.702,009.002,024.002,007.801,498,573
May 16, 20172,049.002,052.002,026.002,041.002,024.661,274,685
May 15, 20172,030.002,043.002,006.202,043.002,026.641,476,292
May 12, 20172,015.002,017.001,986.002,014.001,997.881,248,777
May 11, 20171,970.002,002.001,915.002,000.001,983.993,571,693
May 10, 20172,030.002,038.002,015.002,034.002,017.721,177,905
May 09, 20172,011.002,024.002,006.002,023.002,006.801,237,255
May 08, 20172,050.002,053.002,007.002,008.001,991.921,377,053
May 05, 20172,016.002,044.001,999.002,044.002,027.641,679,604
May 04, 20172,028.002,041.002,008.002,018.002,001.841,638,556
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...