Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,484.50 | 1,493.00 | 1,463.50 | 1,469.50 | 1,354.23 | 1,086,383 |
| 2024-06-11 | 1,499.50 | 1,504.00 | 1,468.50 | 1,478.50 | 1,362.53 | 1,250,497 |
| 2024-06-10 | 1,493.50 | 1,514.00 | 1,484.50 | 1,490.00 | 1,373.12 | 1,371,056 |
| 2024-06-07 | 1,515.50 | 1,518.00 | 1,490.50 | 1,504.50 | 1,386.49 | 807,645 |
| 2024-06-06 | 1,524.50 | 1,527.00 | 1,509.50 | 1,514.50 | 1,395.70 | 768,970 |
| 2024-06-05 | 1,546.00 | 1,554.50 | 1,505.00 | 1,523.50 | 1,404.00 | 1,347,858 |
| 2024-06-04 | 1,551.00 | 1,556.50 | 1,540.00 | 1,546.00 | 1,424.73 | 799,011 |
| 2024-06-03 | 1,569.00 | 1,576.00 | 1,545.00 | 1,550.50 | 1,428.88 | 1,191,226 |
| 2024-05-31 | 1,559.00 | 1,573.50 | 1,548.50 | 1,561.00 | 1,438.56 | 5,409,281 |
| 2024-05-30 | 1,545.00 | 1,562.00 | 1,531.00 | 1,561.50 | 1,439.02 | 1,127,101 |
| 2024-05-29 | 1,596.50 | 1,602.00 | 1,554.00 | 1,554.00 | 1,432.10 | 957,441 |
| 2024-05-28 | 1,596.50 | 1,602.00 | 1,579.00 | 1,598.00 | 1,472.65 | 1,441,565 |
| 2024-05-24 | 1,591.00 | 1,613.00 | 1,582.00 | 1,589.00 | 1,464.36 | 3,071,931 |
| 2024-05-23 | 1,587.00 | 1,587.50 | 1,569.50 | 1,575.00 | 1,451.46 | 785,541 |
| 2024-05-22 | 1,578.00 | 1,589.50 | 1,574.74 | 1,584.50 | 1,460.21 | 1,056,141 |
| 2024-05-21 | 1,598.50 | 1,605.00 | 1,580.76 | 1,587.50 | 1,462.98 | 1,024,744 |
| 2024-05-20 | 1,597.50 | 1,611.50 | 1,592.00 | 1,604.00 | 1,478.18 | 888,695 |
| 2024-05-17 | 1,600.00 | 1,602.50 | 1,588.00 | 1,591.50 | 1,466.66 | 910,912 |
| 2024-05-16 | 1,599.50 | 1,601.00 | 1,585.50 | 1,601.00 | 1,475.42 | 833,454 |
| 2024-05-15 | 1,601.00 | 1,608.50 | 1,582.50 | 1,599.00 | 1,473.57 | 841,979 |
| 2024-05-14 | 1,578.50 | 1,617.50 | 1,572.00 | 1,592.50 | 1,467.58 | 1,239,017 |
| 2024-05-13 | 1,574.00 | 1,585.00 | 1,565.00 | 1,579.50 | 1,455.60 | 637,458 |
| 2024-05-10 | 1,592.50 | 1,592.50 | 1,573.50 | 1,575.50 | 1,451.92 | 1,080,439 |
| 2024-05-09 | 1,570.50 | 1,596.50 | 1,566.50 | 1,586.00 | 1,461.59 | 1,255,450 |
| 2024-05-08 | 1,570.00 | 1,592.00 | 1,548.50 | 1,569.00 | 1,445.93 | 1,812,763 |
| 2024-05-07 | 1,580.00 | 1,618.00 | 1,515.00 | 1,563.00 | 1,440.40 | 4,317,999 |
| 2024-05-03 | 1,553.00 | 1,578.50 | 1,524.50 | 1,563.50 | 1,440.86 | 1,879,982 |
| 2024-05-02 | 1,513.50 | 1,555.00 | 1,513.50 | 1,554.00 | 1,432.10 | 1,721,021 |
| 2024-05-01 | 1,531.00 | 1,544.50 | 1,518.50 | 1,520.00 | 1,400.77 | 597,671 |
| 2024-04-30 | 1,539.50 | 1,556.50 | 1,519.00 | 1,519.00 | 1,399.85 | 1,387,349 |
| 2024-04-29 | 1,509.00 | 1,533.00 | 1,509.00 | 1,533.00 | 1,412.75 | 1,481,774 |
| 2024-04-26 | 1,499.00 | 1,516.00 | 1,489.00 | 1,508.50 | 1,390.17 | 4,451,645 |
| 2024-04-25 | 1,517.00 | 1,520.50 | 1,482.00 | 1,492.50 | 1,375.43 | 3,749,935 |
| 2024-04-24 | 1,504.00 | 1,516.50 | 1,492.50 | 1,516.50 | 1,397.55 | 4,227,824 |
| 2024-04-23 | 1,514.50 | 1,525.50 | 1,496.50 | 1,500.00 | 1,382.34 | 2,989,619 |
| 2024-04-22 | 1,508.00 | 1,528.00 | 1,494.50 | 1,526.50 | 1,406.76 | 10,481,380 |
| 2024-04-19 | 1,368.50 | 1,536.50 | 1,356.50 | 1,504.50 | 1,386.49 | 12,810,590 |
| 2024-04-18 | 1,372.00 | 1,376.50 | 1,356.00 | 1,376.50 | 1,268.53 | 3,502,154 |
| 2024-04-17 | 1,372.00 | 1,385.11 | 1,354.00 | 1,363.50 | 1,256.55 | 3,182,765 |
| 2024-04-16 | 1,405.00 | 1,422.00 | 1,369.00 | 1,376.50 | 1,268.53 | 5,810,497 |
| 2024-04-15 | 1,411.00 | 1,420.00 | 1,403.50 | 1,403.50 | 1,293.41 | 1,705,275 |
| 2024-04-12 | 1,428.00 | 1,429.50 | 1,400.00 | 1,411.00 | 1,300.32 | 4,983,330 |
| 2024-04-11 | 1,424.00 | 1,435.50 | 1,417.00 | 1,418.00 | 1,306.77 | 3,164,014 |
| 2024-04-10 | 1,430.50 | 1,433.00 | 1,409.00 | 1,423.00 | 1,311.38 | 2,915,286 |
| 2024-04-09 | 1,416.50 | 1,428.00 | 1,409.50 | 1,424.00 | 1,312.30 | 2,921,811 |
| 2024-04-08 | 1,395.00 | 1,417.50 | 1,388.00 | 1,416.50 | 1,305.39 | 2,845,369 |
| 2024-04-05 | 1,407.00 | 1,418.50 | 1,389.95 | 1,398.50 | 1,288.80 | 2,958,783 |
| 2024-04-04 | 1,340.00 | 1,431.50 | 1,328.89 | 1,420.50 | 1,309.08 | 6,678,827 |
| 2024-04-03 | 1,376.50 | 1,384.00 | 1,366.50 | 1,373.50 | 1,228.66 | 3,786,516 |
| 2024-04-02 | 1,407.50 | 1,408.50 | 1,368.50 | 1,372.50 | 1,227.77 | 3,661,544 |
| 2024-03-28 | 1,393.50 | 1,406.50 | 1,386.00 | 1,395.50 | 1,248.34 | 3,203,160 |
| 2024-03-27 | 1,410.00 | 1,429.00 | 1,390.50 | 1,398.50 | 1,251.03 | 11,691,260 |
| 2024-03-26 | 1,364.50 | 1,398.00 | 1,360.00 | 1,395.00 | 1,247.89 | 2,261,637 |
| 2024-03-25 | 1,362.00 | 1,370.00 | 1,352.50 | 1,370.00 | 1,225.53 | 2,722,487 |
| 2024-03-22 | 1,361.50 | 1,366.00 | 1,357.50 | 1,363.50 | 1,219.72 | 3,127,588 |
| 2024-03-21 | 1,359.50 | 1,370.50 | 1,351.50 | 1,366.50 | 1,222.40 | 4,524,830 |
| 2024-03-20 | 1,336.50 | 1,343.00 | 1,328.00 | 1,338.50 | 1,197.35 | 3,147,322 |
| 2024-03-19 | 1,313.00 | 1,335.00 | 1,304.00 | 1,333.50 | 1,192.88 | 3,333,922 |
| 2024-03-18 | 1,332.00 | 1,339.00 | 1,318.00 | 1,319.50 | 1,180.36 | 3,875,327 |
| 2024-03-15 | 1,323.50 | 1,344.50 | 1,320.50 | 1,332.00 | 1,191.54 | 5,604,934 |
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.