Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,435.50 | 1,442.00 | 1,429.50 | 1,437.50 | 1,342.69 | 807,235 |
| 2024-09-03 | 1,485.00 | 1,488.00 | 1,444.50 | 1,455.00 | 1,359.04 | 1,111,469 |
| 2024-09-02 | 1,482.00 | 1,489.00 | 1,464.00 | 1,487.00 | 1,388.93 | 510,271 |
| 2024-08-30 | 1,478.50 | 1,485.00 | 1,471.87 | 1,472.00 | 1,374.92 | 2,698,838 |
| 2024-08-29 | 1,471.00 | 1,482.50 | 1,464.00 | 1,475.50 | 1,378.18 | 484,931 |
| 2024-08-28 | 1,467.50 | 1,478.50 | 1,462.00 | 1,465.00 | 1,368.38 | 574,567 |
| 2024-08-27 | 1,461.50 | 1,471.00 | 1,457.00 | 1,467.00 | 1,370.25 | 536,954 |
| 2024-08-23 | 1,450.00 | 1,464.00 | 1,447.50 | 1,458.00 | 1,361.84 | 348,727 |
| 2024-08-22 | 1,450.00 | 1,497.50 | 1,436.50 | 1,448.50 | 1,352.97 | 659,313 |
| 2024-08-21 | 1,467.50 | 1,480.00 | 1,461.50 | 1,473.00 | 1,357.46 | 909,943 |
| 2024-08-20 | 1,477.50 | 1,482.00 | 1,457.00 | 1,465.50 | 1,350.55 | 613,701 |
| 2024-08-19 | 1,462.00 | 1,481.00 | 1,458.50 | 1,479.00 | 1,362.99 | 426,883 |
| 2024-08-16 | 1,467.00 | 1,468.50 | 1,458.00 | 1,464.50 | 1,349.62 | 494,771 |
| 2024-08-15 | 1,443.50 | 1,474.50 | 1,437.00 | 1,465.00 | 1,350.09 | 699,864 |
| 2024-08-14 | 1,434.50 | 1,446.00 | 1,431.44 | 1,439.00 | 1,326.13 | 650,463 |
| 2024-08-13 | 1,448.00 | 1,449.50 | 1,420.00 | 1,425.50 | 1,313.68 | 920,455 |
| 2024-08-12 | 1,434.00 | 1,438.50 | 1,423.00 | 1,423.00 | 1,311.38 | 906,981 |
| 2024-08-09 | 1,444.00 | 1,464.50 | 1,427.00 | 1,429.00 | 1,316.91 | 542,072 |
| 2024-08-08 | 1,446.50 | 1,446.50 | 1,415.00 | 1,441.50 | 1,328.43 | 618,636 |
| 2024-08-07 | 1,464.00 | 1,468.50 | 1,443.50 | 1,451.50 | 1,337.64 | 1,143,395 |
| 2024-08-06 | 1,413.50 | 1,435.00 | 1,401.50 | 1,435.00 | 1,322.44 | 1,157,564 |
| 2024-08-05 | 1,429.50 | 1,429.50 | 1,376.50 | 1,404.50 | 1,294.33 | 1,517,392 |
| 2024-08-02 | 1,506.50 | 1,524.00 | 1,444.00 | 1,456.00 | 1,341.79 | 3,290,958 |
| 2024-08-01 | 1,530.00 | 1,573.50 | 1,522.00 | 1,541.50 | 1,420.59 | 1,927,777 |
| 2024-07-31 | 1,532.00 | 1,544.82 | 1,520.50 | 1,520.50 | 1,401.23 | 1,247,503 |
| 2024-07-30 | 1,541.00 | 1,544.00 | 1,521.00 | 1,521.00 | 1,401.69 | 719,473 |
| 2024-07-29 | 1,555.00 | 1,564.00 | 1,544.50 | 1,544.50 | 1,423.35 | 533,094 |
| 2024-07-26 | 1,542.00 | 1,548.50 | 1,527.50 | 1,545.50 | 1,424.27 | 696,676 |
| 2024-07-25 | 1,543.50 | 1,551.00 | 1,527.00 | 1,549.00 | 1,427.50 | 839,919 |
| 2024-07-24 | 1,558.50 | 1,567.00 | 1,548.50 | 1,554.00 | 1,432.10 | 1,003,452 |
| 2024-07-23 | 1,572.50 | 1,587.50 | 1,563.00 | 1,573.50 | 1,450.07 | 867,934 |
| 2024-07-22 | 1,574.00 | 1,584.00 | 1,572.50 | 1,582.50 | 1,458.37 | 813,501 |
| 2024-07-19 | 1,570.50 | 1,575.00 | 1,561.50 | 1,567.50 | 1,444.55 | 643,693 |
| 2024-07-18 | 1,583.50 | 1,597.00 | 1,575.50 | 1,577.50 | 1,453.76 | 1,128,847 |
| 2024-07-17 | 1,591.50 | 1,604.50 | 1,568.00 | 1,575.00 | 1,451.46 | 1,417,016 |
| 2024-07-16 | 1,563.50 | 1,597.50 | 1,557.00 | 1,597.50 | 1,472.19 | 1,095,929 |
| 2024-07-15 | 1,577.50 | 1,581.00 | 1,552.00 | 1,573.00 | 1,449.61 | 1,026,513 |
| 2024-07-12 | 1,573.00 | 1,593.00 | 1,560.50 | 1,586.00 | 1,461.59 | 1,120,470 |
| 2024-07-11 | 1,562.00 | 1,577.00 | 1,544.00 | 1,570.00 | 1,446.85 | 2,053,956 |
| 2024-07-10 | 1,528.50 | 1,553.50 | 1,517.00 | 1,553.50 | 1,431.64 | 1,189,678 |
| 2024-07-09 | 1,542.50 | 1,543.50 | 1,522.50 | 1,532.00 | 1,411.83 | 2,312,640 |
| 2024-07-08 | 1,525.00 | 1,542.50 | 1,516.50 | 1,537.00 | 1,416.44 | 1,687,404 |
| 2024-07-05 | 1,563.00 | 1,563.00 | 1,522.50 | 1,528.00 | 1,408.14 | 1,690,732 |
| 2024-07-04 | 1,544.00 | 1,551.00 | 1,529.50 | 1,548.50 | 1,427.04 | 1,158,192 |
| 2024-07-03 | 1,510.00 | 1,542.50 | 1,499.50 | 1,542.50 | 1,421.51 | 1,685,320 |
| 2024-07-02 | 1,518.50 | 1,524.00 | 1,493.00 | 1,500.00 | 1,382.34 | 1,058,495 |
| 2024-07-01 | 1,526.50 | 1,542.00 | 1,509.00 | 1,526.50 | 1,406.76 | 1,133,625 |
| 2024-06-28 | 1,522.00 | 1,542.00 | 1,518.50 | 1,518.50 | 1,399.39 | 1,144,363 |
| 2024-06-27 | 1,510.50 | 1,550.00 | 1,469.00 | 1,531.00 | 1,410.91 | 1,883,356 |
| 2024-06-26 | 1,502.00 | 1,502.00 | 1,470.00 | 1,478.00 | 1,362.07 | 1,213,229 |
| 2024-06-25 | 1,508.50 | 1,512.50 | 1,486.50 | 1,495.00 | 1,377.73 | 1,681,264 |
| 2024-06-24 | 1,481.50 | 1,507.00 | 1,476.00 | 1,505.00 | 1,386.95 | 1,350,248 |
| 2024-06-21 | 1,497.00 | 1,511.50 | 1,475.00 | 1,498.50 | 1,380.96 | 3,733,261 |
| 2024-06-20 | 1,477.00 | 1,505.00 | 1,468.00 | 1,502.00 | 1,384.18 | 1,061,502 |
| 2024-06-19 | 1,471.50 | 1,494.00 | 1,471.00 | 1,477.00 | 1,361.14 | 1,125,723 |
| 2024-06-18 | 1,472.00 | 1,478.00 | 1,461.50 | 1,473.50 | 1,357.92 | 1,513,580 |
| 2024-06-17 | 1,470.00 | 1,472.50 | 1,454.50 | 1,460.00 | 1,345.48 | 364,529 |
| 2024-06-14 | 1,475.00 | 1,476.50 | 1,454.50 | 1,463.00 | 1,348.24 | 944,328 |
| 2024-06-13 | 1,469.50 | 1,478.24 | 1,459.50 | 1,471.00 | 1,355.62 | 1,367,847 |
| 2024-06-12 | 1,484.50 | 1,493.00 | 1,463.50 | 1,469.50 | 1,354.23 | 1,086,383 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0807 GBP |
| 2026-03-26 | 0.0425 GBP |
| 2025-08-21 | 0.2020 GBP |
| 2025-04-03 | 0.3993 GBP |
| 2024-08-22 | 0.1969 GBP |
| 2024-04-04 | 0.4026 GBP |
| 2024-01-29 | 1.2407 GBP |
| 2023-08-24 | 0.2000 GBP |
| 2023-03-30 | 0.4261 GBP |
| 2022-08-25 | 0.1897 GBP |
| 2022-04-07 | 0.3768 GBP |
| 2021-08-26 | 0.1708 GBP |
| 2021-04-08 | 0.3563 GBP |
| 2020-08-20 | 0.2744 GBP |
| 2019-08-15 | 0.2471 GBP |
| 2019-04-11 | 0.4712 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.