MNDI.L - Mondi plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 23, 20191,692.501,692.501,657.001,672.001,672.00446,206
May 22, 20191,685.001,749.501,685.001,707.001,707.002,486,874
May 21, 20191,671.001,673.501,647.501,661.501,661.502,255,671
May 20, 20191,710.501,710.501,650.001,656.001,656.001,731,329
May 17, 20191,687.001,711.001,657.001,704.501,704.501,652,370
May 16, 20191,660.001,690.001,651.501,684.501,684.502,014,757
May 15, 20191,670.501,672.001,638.001,662.501,662.501,782,077
May 14, 20191,644.501,668.501,642.501,668.501,668.503,085,455
May 13, 20191,652.501,656.001,629.001,643.501,643.501,737,000
May 10, 20191,665.501,671.501,649.001,657.501,657.501,526,118
May 09, 20191,640.001,645.501,599.001,638.001,638.002,263,738
May 08, 20191,641.001,664.501,632.501,645.001,645.001,487,231
May 07, 20191,706.001,706.001,641.501,641.501,641.502,027,141
May 03, 20191,693.001,719.001,685.501,708.001,708.001,128,002
May 02, 20191,674.501,699.001,656.001,693.001,693.001,426,852
May 01, 20191,700.001,700.001,666.501,675.001,675.00392,034
Apr 30, 20191,723.001,727.501,676.001,680.501,680.502,144,813
Apr 29, 20191,710.001,721.501,700.501,720.501,720.501,279,760
Apr 26, 20191,717.501,717.501,684.501,710.001,710.001,323,624
Apr 25, 20191,715.001,718.001,666.001,710.501,710.501,660,708
Apr 24, 20191,728.001,730.001,694.501,694.501,694.501,601,626
Apr 23, 20191,720.001,737.001,696.001,728.001,728.001,507,692
Apr 18, 20191,704.501,727.001,698.001,727.001,727.001,791,745
Apr 17, 20191,756.001,761.001,700.501,717.001,717.002,617,713
Apr 16, 20191,808.001,820.501,759.001,759.001,759.002,338,754
Apr 15, 20191,804.001,812.501,793.001,804.001,804.001,704,781
Apr 12, 20191,775.501,808.001,760.501,799.501,799.501,689,081
Apr 11, 20191,773.001,775.001,753.001,770.001,770.001,420,978
Apr 11, 201947.1197 Dividend
Apr 10, 20191,785.501,819.501,781.001,811.001,763.881,347,130
Apr 09, 20191,788.001,803.501,773.001,777.001,730.763,947,673
Apr 08, 20191,809.001,812.001,790.001,799.501,752.681,414,193
Apr 05, 20191,790.001,809.501,766.501,807.501,760.471,398,586
Apr 04, 20191,792.001,800.001,774.001,784.001,737.583,440,298
Apr 03, 20191,765.001,800.001,759.001,792.501,745.861,788,233
Apr 02, 20191,753.501,777.001,737.501,760.001,714.212,690,388
Apr 01, 20191,713.001,751.501,710.501,745.001,699.602,303,335
Mar 29, 20191,697.501,705.501,682.501,698.001,653.821,272,893
Mar 28, 20191,669.001,688.501,663.501,680.001,636.291,461,103
Mar 27, 20191,665.501,684.001,649.001,658.001,614.861,718,376
Mar 26, 20191,673.501,673.501,633.501,664.001,620.712,438,390
Mar 25, 20191,696.001,700.501,656.001,672.001,628.501,655,567
Mar 22, 20191,775.501,780.001,707.001,709.001,664.531,374,968
Mar 21, 20191,770.001,785.001,760.001,775.501,729.301,297,549
Mar 20, 20191,781.001,795.001,770.001,770.001,723.951,820,101
Mar 19, 20191,745.001,792.001,743.501,787.001,740.501,571,355
Mar 18, 20191,765.001,771.501,738.001,754.501,708.851,390,279
Mar 15, 20191,748.501,770.501,748.001,753.501,707.882,661,628
Mar 14, 20191,748.001,772.501,744.001,747.501,702.033,150,381
Mar 13, 20191,757.001,768.001,750.501,759.001,713.232,269,170
Mar 12, 20191,757.501,766.001,749.001,758.001,712.262,062,161
Mar 11, 20191,768.501,779.001,756.501,763.501,717.621,491,922
Mar 08, 20191,775.501,781.501,741.001,755.001,709.341,625,978
Mar 07, 20191,801.001,806.001,783.501,790.001,743.432,357,419
Mar 06, 20191,797.501,823.501,797.001,817.501,770.211,944,832
Mar 05, 20191,805.001,809.001,787.501,805.001,758.042,056,207
Mar 04, 20191,780.001,814.501,773.001,812.501,765.342,135,210
Mar 01, 20191,736.501,783.501,727.001,777.001,730.762,351,869
Feb 28, 20191,796.001,818.501,726.501,728.501,683.533,794,393
Feb 27, 20191,878.001,882.501,836.501,845.001,797.002,700,973
Feb 26, 20191,889.501,897.001,869.501,890.501,841.311,438,976
Feb 25, 20191,900.001,907.001,887.501,898.001,848.621,788,502
Feb 22, 20191,883.001,901.001,877.501,889.001,839.852,352,371
Feb 21, 20191,892.001,898.501,864.501,875.001,826.222,001,427
Feb 20, 20191,880.001,892.001,846.001,885.501,836.442,333,351
Feb 19, 20191,883.501,900.501,869.501,881.501,832.551,352,612
Feb 18, 20191,891.501,900.501,879.001,885.001,835.95792,068
Feb 15, 20191,920.001,936.501,879.501,895.001,845.691,816,038
Feb 14, 20191,888.501,914.501,882.501,897.501,848.131,418,068
Feb 13, 20191,862.001,888.001,855.001,878.501,829.621,294,773
Feb 12, 20191,855.001,864.001,838.001,847.001,798.94925,305
Feb 11, 20191,814.501,854.001,814.501,841.001,793.101,579,181
Feb 08, 20191,813.501,830.501,798.501,803.501,756.581,550,737
Feb 07, 20191,879.501,881.001,810.001,810.001,762.911,964,033
Feb 06, 20191,888.001,900.001,878.501,894.501,845.211,682,204
Feb 05, 20191,860.501,903.001,854.501,894.001,844.721,362,681
Feb 04, 20191,855.501,885.001,845.501,860.501,812.092,025,544
Feb 01, 20191,845.001,863.001,840.501,853.001,804.791,299,781
Jan 31, 20191,878.501,906.501,839.001,839.501,791.642,463,820
Jan 30, 20191,857.001,891.001,849.501,873.001,824.271,708,537
Jan 29, 20191,842.001,862.001,829.001,840.001,792.132,586,348
Jan 28, 20191,845.001,859.501,837.501,837.501,789.692,225,503
Jan 25, 20191,816.501,857.001,813.001,841.501,793.592,576,693
Jan 24, 20191,815.001,824.001,801.501,807.501,760.471,530,015
Jan 23, 20191,824.501,838.001,801.501,809.001,761.931,440,990
Jan 22, 20191,820.501,837.501,809.001,821.001,773.621,210,339
Jan 21, 20191,805.501,828.001,805.501,822.501,775.08972,250
Jan 18, 20191,810.501,817.501,789.001,813.501,766.322,185,001
Jan 17, 20191,797.501,810.001,786.501,806.001,759.011,360,411
Jan 16, 20191,803.501,824.001,761.001,817.501,770.212,877,896
Jan 15, 20191,789.501,802.501,773.001,789.501,742.941,312,231
Jan 14, 20191,759.001,775.001,750.001,772.001,725.90918,739
Jan 11, 20191,778.001,789.001,760.001,765.001,719.081,335,853
Jan 10, 20191,744.001,775.001,731.001,771.501,725.411,605,030
Jan 09, 20191,720.501,753.001,705.501,746.001,700.572,170,348
Jan 08, 20191,671.501,714.001,662.001,697.501,653.332,278,627
Jan 07, 20191,704.501,746.001,663.501,668.001,624.601,693,200
Jan 04, 20191,630.501,697.001,630.001,697.001,652.852,157,147
Jan 03, 20191,624.001,635.501,602.501,604.501,562.751,406,416
Jan 02, 20191,622.001,646.001,599.001,635.001,592.461,419,502
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...