Australia markets closed

Mondi plc (MNDIL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
1,567.50+11.00 (+0.71%)
As of 12:48PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20241,571.001,572.501,561.001,567.501,567.5074,762
31 May 20241,559.001,566.251,548.501,556.501,556.50226,349
30 May 20241,542.001,561.751,531.001,560.751,560.75246,484
29 May 20241,597.001,601.001,557.501,562.501,562.50128,086
28 May 20241,596.501,599.501,584.501,593.001,593.00173,106
24 May 20241,592.001,613.001,582.251,593.001,593.00359,037
23 May 20241,583.001,584.001,570.001,575.501,575.50180,053
22 May 20241,580.501,589.501,575.001,584.001,584.00224,843
21 May 20241,602.751,602.751,580.751,589.001,589.00278,089
20 May 20241,595.001,611.001,594.251,611.001,611.00109,375
17 May 20241,600.001,602.001,588.001,597.001,597.00135,792
16 May 20241,597.001,597.501,586.001,593.001,593.00180,740
15 May 20241,600.501,608.501,590.001,596.501,596.50261,616
14 May 20241,576.001,616.001,572.501,594.501,594.50232,469
13 May 20241,572.001,580.001,569.501,573.501,573.50148,151
10 May 20241,590.001,591.501,573.501,576.001,576.00219,529
09 May 20241,579.501,596.751,566.501,590.501,590.50316,412
08 May 20241,574.501,591.001,548.501,570.001,570.00492,670
07 May 20241,588.001,616.501,518.001,561.001,561.00996,032
03 May 20241,553.501,571.501,524.501,566.001,566.00412,472
02 May 20241,518.001,554.501,518.001,554.001,554.00575,935
01 May 20241,525.001,528.001,518.501,522.501,522.50110,111
30 Apr 20241,537.751,556.501,524.501,526.001,526.00240,167
29 Apr 20241,512.001,532.501,512.001,530.001,530.00272,547
26 Apr 20241,498.501,516.001,489.001,509.001,509.00316,664
25 Apr 20241,517.501,520.001,481.751,499.001,499.00988,985
24 Apr 20241,500.001,509.501,492.501,508.501,508.50469,433
23 Apr 20241,514.501,525.501,496.501,501.001,501.00612,553
22 Apr 20241,509.501,528.001,495.001,521.501,521.50739,797
19 Apr 20241,368.501,536.501,356.501,506.001,506.001,934,102
18 Apr 20241,374.501,374.501,356.001,370.001,370.00406,045
17 Apr 20241,372.001,385.001,354.001,367.501,367.50502,225
16 Apr 20241,405.501,422.001,369.501,377.001,377.001,028,481
15 Apr 20241,413.001,419.501,403.001,405.001,405.00293,738
12 Apr 20241,426.001,427.501,401.001,411.501,411.50589,387
11 Apr 20241,426.501,435.501,416.501,421.501,421.50451,008
10 Apr 20241,427.501,432.001,408.501,422.001,422.00448,386
09 Apr 20241,415.001,428.001,409.501,422.501,422.50434,703
08 Apr 20241,399.501,417.001,388.001,412.001,412.00411,188
05 Apr 20241,409.501,418.501,390.001,399.001,399.00456,384
04 Apr 20241,342.501,431.501,329.001,416.751,416.75905,804
04 Apr 202440.25848 Dividend
03 Apr 20241,376.501,383.501,365.751,374.001,333.74583,586
02 Apr 20241,402.251,408.501,368.501,369.001,328.89561,934
28 Mar 20241,394.001,406.501,386.001,394.501,353.64482,760
27 Mar 20241,408.001,429.001,391.001,402.501,361.411,650,547
26 Mar 20241,364.501,398.001,359.001,397.501,356.55495,119
25 Mar 20241,361.501,366.501,352.501,363.751,323.79312,541
22 Mar 20241,361.001,365.501,358.001,362.001,322.09308,798
21 Mar 20241,359.501,370.501,351.501,364.001,324.03953,125
20 Mar 20241,331.501,343.251,328.001,340.001,300.74740,322
19 Mar 20241,319.001,335.001,304.001,334.501,295.40373,980
18 Mar 20241,332.001,338.751,318.001,318.501,279.87263,646
15 Mar 20241,324.001,344.501,322.001,331.001,292.00549,070
14 Mar 20241,312.001,330.501,305.501,308.501,270.16603,658
13 Mar 20241,333.001,335.001,311.501,312.501,274.04805,819
12 Mar 20241,355.501,355.501,328.001,329.001,290.06888,041
11 Mar 20241,356.501,360.501,324.501,346.501,307.05766,495
08 Mar 20241,341.501,375.501,321.501,344.251,304.862,238,993
07 Mar 20241,377.501,398.501,367.001,384.001,343.45502,464
06 Mar 20241,379.501,406.001,379.251,385.501,344.90418,976
05 Mar 20241,380.251,387.001,370.001,386.501,345.88256,482
04 Mar 20241,389.001,399.001,364.501,377.501,337.14338,739
01 Mar 20241,404.251,416.001,395.501,411.501,370.14178,667
29 Feb 20241,411.001,427.501,396.501,414.501,373.05393,456
28 Feb 20241,400.001,416.501,397.251,408.001,366.75356,283
27 Feb 20241,397.501,408.501,376.501,407.751,366.50503,365
26 Feb 20241,424.501,428.501,401.501,405.501,364.32227,670
23 Feb 20241,419.001,427.501,414.001,424.251,382.52251,176
22 Feb 20241,391.501,421.001,391.501,413.001,371.60448,447
21 Feb 20241,386.501,388.001,370.001,383.501,342.96253,778
20 Feb 20241,373.001,391.001,370.751,385.501,344.90272,604
19 Feb 20241,372.001,378.001,365.501,373.501,333.26137,551
16 Feb 20241,387.501,392.001,368.001,374.001,333.74300,315
15 Feb 20241,360.001,387.001,359.001,371.001,330.83508,227
14 Feb 20241,344.001,362.001,341.001,352.501,312.87463,299
13 Feb 20241,362.501,363.501,342.001,350.001,310.44480,242
12 Feb 20241,336.501,362.001,336.501,360.751,320.88216,274
09 Feb 20241,339.001,346.001,331.251,342.501,303.16391,767
08 Feb 20241,383.001,422.001,316.501,335.501,296.371,097,532
07 Feb 20241,368.501,388.001,365.751,379.501,339.08312,298
06 Feb 20241,371.501,379.001,365.501,373.001,332.77377,755
05 Feb 20241,367.501,377.001,360.001,364.751,324.76252,746
02 Feb 20241,403.001,408.001,357.751,364.001,324.03377,534
01 Feb 20241,407.501,428.501,400.001,404.001,362.86526,308
31 Jan 20241,443.601,448.001,410.201,414.601,373.15433,022
30 Jan 20241,473.401,473.401,416.601,426.001,384.22272,402
29 Jan 20241,480.001,480.001,454.801,467.001,424.02165,442
29 Jan 2024136.4768 Dividend
29 Jan 202410:11 Stock split
26 Jan 20241,612.601,642.851,592.801,642.851,462.24295,533
25 Jan 20241,574.101,609.301,574.101,605.451,428.95400,420
24 Jan 20241,580.151,587.301,565.301,573.551,400.55265,437
23 Jan 20241,558.701,577.951,558.151,575.751,402.51302,055
22 Jan 20241,560.901,560.901,529.001,551.821,381.22298,296
19 Jan 20241,566.951,572.451,550.451,555.951,384.89220,149
18 Jan 20241,574.651,574.651,553.751,554.301,383.42321,724
17 Jan 20241,562.551,573.001,552.651,559.801,388.32312,773
16 Jan 20241,578.501,591.151,573.001,584.001,409.86229,130
15 Jan 20241,599.951,600.501,584.551,587.301,412.79140,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...