LSE · MNDI · stock
Mondi plc (MNDI) stock price history
Every LSE trading session of Mondi plc from Jun 29, 2007 to Sep 28, 2026: 4,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNDI adjusted close, 2007 to 2026
- £24.50
- All time high, 2018
- £10.58
- 52 week high, £6.60 low
- 4,864
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MNDI key facts
- Mondi plc (MNDI) closed at £8.08 on Sep 28, 2026 on LSE.
- MNDI's all time high close is £24.50, set on Aug 3, 2018; its all time low close is £1.32 on Mar 9, 2009.
- MNDI's 52 week range is £6.60 to £10.58.
- MNDI returned -20.6% over the year to Sep 28, 2026 and -59.5% over five years.
- Over ten years MNDI returned -55%, -7.6% a year compounded.
- MNDI's deepest drawdown was -75.8% from Jul 2, 2007 to Mar 9, 2009.
- DataCedar holds 4,864 daily sessions of MNDI history from Jun 29, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MNDI price chart, 2007 to 2026
MNDI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +13.6% |
| 6 months | -4.0% |
| Year to date | -11.2% |
| 1 year | -20.6% |
| 3 years | -46.0% |
| 5 years | -59.5% |
| 10 years | -54.6% |
| Since Jun 29, 2007 | +48.1% |
| Compound annual growth, 19.2 years | +2.1% |
MNDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £24.50 on Aug 3, 2018
- All time low close
- £1.32 on Mar 9, 2009
- 52 week high
- £10.58 on Oct 2, 2025
- 52 week low
- £6.60 on Jul 9, 2026
- Deepest drawdown
- -75.8% from Jul 2, 2007 to Mar 9, 2009, recovered Sep 10, 2010
- Best single session
- +25.5% on Mar 10, 2009
- Worst single session
- -16.0% on Oct 6, 2025
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +64%
- Worst calendar year
- 2008, -52%
MNDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 29, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £9.15 | £9.81 | £6.60 | £8.08 | -11.0% | 259.9M | 187 |
| 2025 | £11.99 | £13.37 | £8.01 | £9.08 | -23.8% | 420.2M | 253 |
| 2024 | £17.02 | £17.08 | £11.34 | £11.91 | -29.4% | 479.5M | 254 |
| 2023 | £15.52 | £17.57 | £12.88 | £16.88 | +9.1% | 345.8M | 251 |
| 2022 | £20.50 | £21.42 | £13.53 | £15.47 | -22.8% | 385.7M | 250 |
| 2021 | £19.22 | £22.90 | £18.74 | £20.03 | +6.2% | 250.7M | 253 |
| 2020 | £19.48 | £20.07 | £12.68 | £18.86 | -3.0% | 429.3M | 254 |
| 2019 | £17.77 | £27.62 | £16.27 | £19.43 | +8.6% | 502.7M | 253 |
| 2018 | £21.10 | £24.65 | £17.07 | £17.90 | -15.3% | 457.3M | 253 |
| 2017 | £18.17 | £23.49 | £17.90 | £21.15 | +15.9% | 350.4M | 252 |
| 2016 | £14.36 | £18.63 | £12.13 | £18.24 | +24.9% | 328.2M | 253 |
| 2015 | £11.57 | £17.67 | £11.01 | £14.60 | +27.1% | 370.7M | 253 |
| 2014 | £11.51 | £12.47 | £9.89 | £11.49 | +0.4% | 325.2M | 253 |
| 2013 | £7.43 | £12.37 | £7.41 | £11.44 | +56.3% | 282.7M | 253 |
| 2012 | £5.06 | £7.47 | £5.03 | £7.32 | +47.2% | 217M | 251 |
| 2011 | £5.76 | £7.31 | £4.45 | £4.97 | -11.4% | 249.5M | 252 |
| 2010 | £3.66 | £6.14 | £3.65 | £5.61 | +53.3% | 293.9M | 253 |
| 2009 | £2.31 | £3.95 | £1.29 | £3.66 | +64.5% | 409.4M | 253 |
| 2008 | £4.59 | £4.87 | £1.37 | £2.23 | -52.0% | 528.3M | 254 |
| 2007 | £5.46 | £6.09 | £3.98 | £4.64 | n/a | 574M | 129 |
MNDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £8.08 | -7.1% |
| August 2026 | £8.70 | -2.5% |
| July 2026 | £8.92 | +30.4% |
| June 2026 | £6.84 | -9.3% |
| May 2026 | £7.54 | -0.5% |
| April 2026 | £7.58 | -10.1% |
| March 2026 | £8.44 | -4.9% |
| February 2026 | £8.87 | +3.9% |
| January 2026 | £8.54 | -6.0% |
| December 2025 | £9.08 | +4.6% |
| November 2025 | £8.68 | +2.1% |
| October 2025 | £8.50 | -17.0% |
About the MNDI data
Daily bars. 4,864 sessions from Jun 29, 2007 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MNDI share price history
