Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,438.38 +336.63 (+0.55%) CMC Crypto 200
1,274.81 -8.97 (-0.70%)
Mondi plc (MNDI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:56PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,502.00 | 1,502.00 | 1,473.50 | 1,474.00 | 1,474.00 | 215,060 |
| 25 Jun 2024 | 1,508.50 | 1,512.50 | 1,486.50 | 1,495.00 | 1,495.00 | 1,681,263 |
| 24 Jun 2024 | 1,481.50 | 1,507.00 | 1,476.00 | 1,505.00 | 1,505.00 | 1,350,247 |
| 21 Jun 2024 | 1,497.00 | 1,511.50 | 1,475.00 | 1,498.50 | 1,498.50 | 3,733,261 |
| 20 Jun 2024 | 1,477.00 | 1,505.00 | 1,468.00 | 1,502.00 | 1,502.00 | 1,061,501 |
| 19 Jun 2024 | 1,471.50 | 1,494.00 | 1,471.00 | 1,477.00 | 1,477.00 | 1,125,723 |
| 18 Jun 2024 | 1,472.00 | 1,478.00 | 1,461.50 | 1,473.50 | 1,473.50 | 1,513,579 |
| 17 Jun 2024 | 1,470.00 | 1,472.50 | 1,454.50 | 1,460.00 | 1,460.00 | 364,528 |
| 14 Jun 2024 | 1,475.00 | 1,476.50 | 1,454.50 | 1,463.00 | 1,463.00 | 944,328 |
| 13 Jun 2024 | 1,469.50 | 1,478.24 | 1,459.50 | 1,471.00 | 1,471.00 | 1,367,847 |
| 12 Jun 2024 | 1,484.50 | 1,493.00 | 1,463.50 | 1,469.50 | 1,469.50 | 1,086,383 |
| 11 Jun 2024 | 1,499.50 | 1,504.00 | 1,468.50 | 1,478.50 | 1,478.50 | 1,250,497 |
| 10 Jun 2024 | 1,493.50 | 1,514.00 | 1,484.50 | 1,490.00 | 1,490.00 | 1,371,055 |
| 07 Jun 2024 | 1,515.50 | 1,518.00 | 1,490.50 | 1,504.50 | 1,504.50 | 807,645 |
| 06 Jun 2024 | 1,524.50 | 1,527.00 | 1,509.50 | 1,514.50 | 1,514.50 | 768,969 |
| 05 Jun 2024 | 1,546.00 | 1,554.50 | 1,505.00 | 1,523.50 | 1,523.50 | 1,347,857 |
| 04 Jun 2024 | 1,551.00 | 1,556.50 | 1,540.00 | 1,546.00 | 1,546.00 | 799,011 |
| 03 Jun 2024 | 1,569.00 | 1,576.00 | 1,545.00 | 1,550.50 | 1,550.50 | 1,191,225 |
| 31 May 2024 | 1,559.00 | 1,573.50 | 1,548.50 | 1,561.00 | 1,561.00 | 5,409,280 |
| 30 May 2024 | 1,545.00 | 1,562.00 | 1,531.00 | 1,561.50 | 1,561.50 | 1,127,101 |
| 29 May 2024 | 1,596.50 | 1,602.00 | 1,554.00 | 1,554.00 | 1,554.00 | 957,440 |
| 28 May 2024 | 1,596.50 | 1,602.00 | 1,579.00 | 1,598.00 | 1,598.00 | 1,441,565 |
| 24 May 2024 | 1,591.00 | 1,613.00 | 1,582.00 | 1,589.00 | 1,589.00 | 3,071,931 |
| 23 May 2024 | 1,587.00 | 1,587.50 | 1,569.50 | 1,575.00 | 1,575.00 | 785,541 |
| 22 May 2024 | 1,578.00 | 1,589.50 | 1,574.74 | 1,584.50 | 1,584.50 | 1,056,140 |
| 21 May 2024 | 1,598.50 | 1,605.00 | 1,580.76 | 1,587.50 | 1,587.50 | 1,024,744 |
| 20 May 2024 | 1,597.50 | 1,611.50 | 1,592.00 | 1,604.00 | 1,604.00 | 888,694 |
| 17 May 2024 | 1,600.00 | 1,602.50 | 1,588.00 | 1,591.50 | 1,591.50 | 910,911 |
| 16 May 2024 | 1,599.50 | 1,601.00 | 1,585.50 | 1,601.00 | 1,601.00 | 833,453 |
| 15 May 2024 | 1,601.00 | 1,608.50 | 1,582.50 | 1,599.00 | 1,599.00 | 841,978 |
| 14 May 2024 | 1,578.50 | 1,617.50 | 1,572.00 | 1,592.50 | 1,592.50 | 1,239,017 |
| 13 May 2024 | 1,574.00 | 1,585.00 | 1,565.00 | 1,579.50 | 1,579.50 | 637,458 |
| 10 May 2024 | 1,592.50 | 1,592.50 | 1,573.50 | 1,575.50 | 1,575.50 | 1,080,438 |
| 09 May 2024 | 1,570.50 | 1,596.50 | 1,566.50 | 1,586.00 | 1,586.00 | 1,255,449 |
| 08 May 2024 | 1,570.00 | 1,592.00 | 1,548.50 | 1,569.00 | 1,569.00 | 1,812,763 |
| 07 May 2024 | 1,580.00 | 1,618.00 | 1,515.00 | 1,563.00 | 1,563.00 | 4,317,999 |
| 03 May 2024 | 1,553.00 | 1,578.50 | 1,524.50 | 1,563.50 | 1,563.50 | 1,879,981 |
| 02 May 2024 | 1,513.50 | 1,555.00 | 1,513.50 | 1,554.00 | 1,554.00 | 1,720,035 |
| 01 May 2024 | 1,531.00 | 1,544.50 | 1,519.00 | 1,520.00 | 1,520.00 | 597,666 |
| 30 Apr 2024 | 1,539.50 | 1,556.50 | 1,519.00 | 1,519.00 | 1,519.00 | 216,791 |
| 29 Apr 2024 | 1,509.00 | 1,533.00 | 1,509.00 | 1,533.00 | 1,533.00 | 1,481,774 |
| 26 Apr 2024 | 1,499.00 | 1,516.00 | 1,489.00 | 1,508.50 | 1,508.50 | 4,451,645 |
| 25 Apr 2024 | 1,517.00 | 1,520.50 | 1,482.00 | 1,492.50 | 1,492.50 | 3,749,934 |
| 24 Apr 2024 | 1,504.00 | 1,516.50 | 1,492.50 | 1,516.50 | 1,516.50 | 4,227,824 |
| 23 Apr 2024 | 1,514.50 | 1,525.50 | 1,496.50 | 1,500.00 | 1,500.00 | 2,989,619 |
| 22 Apr 2024 | 1,508.00 | 1,528.00 | 1,494.50 | 1,526.50 | 1,526.50 | 10,481,384 |
| 19 Apr 2024 | 1,368.50 | 1,536.50 | 1,356.50 | 1,504.50 | 1,504.50 | 12,810,599 |
| 18 Apr 2024 | 1,372.00 | 1,376.50 | 1,356.00 | 1,376.50 | 1,376.50 | 3,502,153 |
| 17 Apr 2024 | 1,372.00 | 1,385.11 | 1,354.00 | 1,363.50 | 1,363.50 | 3,182,764 |
| 16 Apr 2024 | 1,405.00 | 1,422.00 | 1,369.00 | 1,376.50 | 1,376.50 | 5,810,497 |
| 15 Apr 2024 | 1,411.00 | 1,420.00 | 1,403.50 | 1,403.50 | 1,403.50 | 1,705,274 |
| 12 Apr 2024 | 1,428.00 | 1,429.50 | 1,400.00 | 1,411.00 | 1,411.00 | 4,983,330 |
| 11 Apr 2024 | 1,424.00 | 1,435.50 | 1,417.00 | 1,418.00 | 1,418.00 | 3,164,013 |
| 10 Apr 2024 | 1,430.50 | 1,433.00 | 1,409.00 | 1,423.00 | 1,423.00 | 2,915,286 |
| 09 Apr 2024 | 1,416.50 | 1,428.00 | 1,409.50 | 1,424.00 | 1,424.00 | 2,921,810 |
| 08 Apr 2024 | 1,395.00 | 1,417.50 | 1,388.00 | 1,416.50 | 1,416.50 | 2,845,368 |
| 05 Apr 2024 | 1,407.00 | 1,418.50 | 1,389.95 | 1,398.50 | 1,398.50 | 2,958,783 |
| 04 Apr 2024 | 1,340.00 | 1,431.50 | 1,328.89 | 1,420.50 | 1,420.50 | 6,678,827 |
| 04 Apr 2024 | 40.25848 Dividend | |||||
| 03 Apr 2024 | 1,376.50 | 1,384.00 | 1,366.50 | 1,373.50 | 1,333.24 | 3,786,516 |
| 02 Apr 2024 | 1,407.50 | 1,408.50 | 1,368.50 | 1,372.50 | 1,332.27 | 3,661,544 |
| 28 Mar 2024 | 1,393.50 | 1,406.50 | 1,386.00 | 1,395.50 | 1,354.60 | 3,203,159 |
| 27 Mar 2024 | 1,410.00 | 1,429.00 | 1,390.50 | 1,398.50 | 1,357.51 | 11,691,263 |
| 26 Mar 2024 | 1,364.50 | 1,398.00 | 1,360.00 | 1,395.00 | 1,354.11 | 2,261,636 |
| 25 Mar 2024 | 1,362.00 | 1,370.00 | 1,352.50 | 1,370.00 | 1,329.84 | 2,722,486 |
| 22 Mar 2024 | 1,361.50 | 1,366.00 | 1,357.50 | 1,363.50 | 1,323.53 | 3,127,588 |
| 21 Mar 2024 | 1,359.50 | 1,370.50 | 1,351.50 | 1,366.50 | 1,326.45 | 4,524,829 |
| 20 Mar 2024 | 1,336.50 | 1,343.00 | 1,328.00 | 1,338.50 | 1,299.27 | 3,147,322 |
| 19 Mar 2024 | 1,313.00 | 1,335.00 | 1,304.00 | 1,333.50 | 1,294.41 | 3,333,922 |
| 18 Mar 2024 | 1,332.00 | 1,339.00 | 1,318.00 | 1,319.50 | 1,280.82 | 3,875,326 |
| 15 Mar 2024 | 1,323.50 | 1,344.50 | 1,320.50 | 1,332.00 | 1,292.96 | 5,604,934 |
| 14 Mar 2024 | 1,311.00 | 1,332.50 | 1,305.00 | 1,311.50 | 1,273.06 | 3,955,087 |
| 13 Mar 2024 | 1,332.50 | 1,335.00 | 1,311.50 | 1,318.00 | 1,279.37 | 4,777,833 |
| 12 Mar 2024 | 1,356.50 | 1,356.50 | 1,328.00 | 1,329.00 | 1,290.05 | 4,266,071 |
| 11 Mar 2024 | 1,355.50 | 1,362.50 | 1,324.50 | 1,349.50 | 1,309.94 | 7,200,403 |
| 08 Mar 2024 | 1,341.00 | 1,375.00 | 1,317.00 | 1,348.50 | 1,308.97 | 14,096,066 |
| 07 Mar 2024 | 1,376.00 | 1,398.50 | 1,367.00 | 1,380.00 | 1,339.55 | 2,768,490 |
| 06 Mar 2024 | 1,381.00 | 1,406.00 | 1,379.50 | 1,384.00 | 1,343.43 | 1,432,740 |
| 05 Mar 2024 | 1,381.00 | 1,387.50 | 1,370.50 | 1,385.00 | 1,344.40 | 1,172,252 |
| 04 Mar 2024 | 1,388.50 | 1,399.50 | 1,364.50 | 1,384.00 | 1,343.43 | 1,523,529 |
| 01 Mar 2024 | 1,404.50 | 1,415.50 | 1,395.50 | 1,412.00 | 1,370.61 | 814,734 |
| 29 Feb 2024 | 1,407.50 | 1,428.00 | 1,396.50 | 1,408.50 | 1,367.22 | 2,454,756 |
| 28 Feb 2024 | 1,400.00 | 1,416.50 | 1,398.00 | 1,410.00 | 1,368.67 | 1,543,415 |
| 27 Feb 2024 | 1,400.00 | 1,409.00 | 1,376.50 | 1,403.00 | 1,361.88 | 1,644,928 |
| 26 Feb 2024 | 1,426.00 | 1,429.00 | 1,401.00 | 1,401.00 | 1,359.94 | 1,083,708 |
| 23 Feb 2024 | 1,417.50 | 1,427.50 | 1,414.00 | 1,425.50 | 1,383.72 | 1,043,258 |
| 22 Feb 2024 | 1,393.50 | 1,422.50 | 1,393.50 | 1,410.50 | 1,369.16 | 3,579,319 |
| 21 Feb 2024 | 1,387.00 | 1,388.00 | 1,370.00 | 1,385.50 | 1,344.89 | 1,310,898 |
| 20 Feb 2024 | 1,375.00 | 1,390.50 | 1,364.00 | 1,382.50 | 1,341.98 | 1,625,948 |
| 19 Feb 2024 | 1,374.50 | 1,379.50 | 1,366.00 | 1,379.50 | 1,339.07 | 590,077 |
| 16 Feb 2024 | 1,386.50 | 1,392.00 | 1,367.50 | 1,375.00 | 1,334.70 | 1,297,385 |
| 15 Feb 2024 | 1,360.00 | 1,387.00 | 1,358.25 | 1,373.00 | 1,332.76 | 2,541,902 |
| 14 Feb 2024 | 1,340.00 | 1,362.00 | 1,340.00 | 1,352.50 | 1,312.86 | 1,664,698 |
| 13 Feb 2024 | 1,358.50 | 1,367.00 | 1,342.00 | 1,346.00 | 1,306.55 | 1,971,842 |
| 12 Feb 2024 | 1,342.00 | 1,481.35 | 1,325.68 | 1,360.50 | 1,320.62 | 1,602,914 |
| 09 Feb 2024 | 1,337.50 | 1,346.00 | 1,331.00 | 1,344.00 | 1,304.61 | 2,241,935 |
| 08 Feb 2024 | 1,384.50 | 1,421.61 | 1,315.50 | 1,336.00 | 1,296.84 | 4,414,419 |
| 07 Feb 2024 | 1,370.50 | 1,388.50 | 1,365.50 | 1,381.00 | 1,340.52 | 1,886,856 |
| 06 Feb 2024 | 1,371.00 | 1,379.00 | 1,365.00 | 1,373.00 | 1,332.76 | 1,812,012 |
| 05 Feb 2024 | 1,368.50 | 1,377.00 | 1,360.00 | 1,364.00 | 1,324.02 | 1,445,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.