Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,311.00 | 1,332.50 | 1,305.00 | 1,311.50 | 1,173.20 | 3,955,088 |
| 2024-03-13 | 1,332.50 | 1,335.00 | 1,311.50 | 1,318.00 | 1,179.01 | 4,777,833 |
| 2024-03-12 | 1,356.50 | 1,356.50 | 1,328.00 | 1,329.00 | 1,188.85 | 4,266,071 |
| 2024-03-11 | 1,355.50 | 1,362.50 | 1,324.50 | 1,349.50 | 1,207.19 | 7,200,403 |
| 2024-03-08 | 1,341.00 | 1,375.00 | 1,317.00 | 1,348.50 | 1,206.30 | 14,096,060 |
| 2024-03-07 | 1,376.00 | 1,398.50 | 1,367.00 | 1,380.00 | 1,234.48 | 2,768,490 |
| 2024-03-06 | 1,381.00 | 1,406.00 | 1,379.50 | 1,384.00 | 1,238.05 | 1,432,741 |
| 2024-03-05 | 1,381.00 | 1,387.50 | 1,370.50 | 1,385.00 | 1,238.95 | 1,172,253 |
| 2024-03-04 | 1,388.50 | 1,399.50 | 1,364.50 | 1,384.00 | 1,238.05 | 1,523,530 |
| 2024-03-01 | 1,404.50 | 1,415.50 | 1,395.50 | 1,412.00 | 1,263.10 | 814,735 |
| 2024-02-29 | 1,407.50 | 1,428.00 | 1,396.50 | 1,408.50 | 1,259.97 | 2,454,757 |
| 2024-02-28 | 1,400.00 | 1,416.50 | 1,398.00 | 1,410.00 | 1,261.31 | 1,543,415 |
| 2024-02-27 | 1,400.00 | 1,409.00 | 1,376.50 | 1,403.00 | 1,255.05 | 1,644,928 |
| 2024-02-26 | 1,426.00 | 1,429.00 | 1,401.00 | 1,401.00 | 1,253.26 | 1,083,709 |
| 2024-02-23 | 1,417.50 | 1,427.50 | 1,414.00 | 1,425.50 | 1,275.18 | 1,043,259 |
| 2024-02-22 | 1,393.50 | 1,422.50 | 1,393.50 | 1,410.50 | 1,261.76 | 3,579,320 |
| 2024-02-21 | 1,387.00 | 1,388.00 | 1,370.00 | 1,385.50 | 1,239.40 | 1,310,898 |
| 2024-02-20 | 1,375.00 | 1,390.50 | 1,364.00 | 1,382.50 | 1,236.71 | 1,625,949 |
| 2024-02-19 | 1,374.50 | 1,379.50 | 1,366.00 | 1,379.50 | 1,234.03 | 590,078 |
| 2024-02-16 | 1,386.50 | 1,392.00 | 1,367.50 | 1,375.00 | 1,230.00 | 1,297,386 |
| 2024-02-15 | 1,360.00 | 1,387.00 | 1,358.25 | 1,373.00 | 1,228.21 | 2,541,903 |
| 2024-02-14 | 1,340.00 | 1,362.00 | 1,340.00 | 1,352.50 | 1,209.88 | 1,664,699 |
| 2024-02-13 | 1,358.50 | 1,367.00 | 1,342.00 | 1,346.00 | 1,204.06 | 1,971,843 |
| 2024-02-12 | 1,342.00 | 1,481.35 | 1,325.68 | 1,360.50 | 1,217.03 | 1,602,915 |
| 2024-02-09 | 1,337.50 | 1,346.00 | 1,331.00 | 1,344.00 | 1,202.27 | 2,241,935 |
| 2024-02-08 | 1,384.50 | 1,421.62 | 1,315.50 | 1,336.00 | 1,195.12 | 4,414,419 |
| 2024-02-07 | 1,370.50 | 1,388.50 | 1,365.50 | 1,381.00 | 1,235.37 | 1,886,857 |
| 2024-02-06 | 1,371.00 | 1,379.00 | 1,365.00 | 1,373.00 | 1,228.21 | 1,812,012 |
| 2024-02-05 | 1,368.50 | 1,377.00 | 1,360.00 | 1,364.00 | 1,220.16 | 1,445,740 |
| 2024-02-02 | 1,404.00 | 1,406.50 | 1,357.50 | 1,367.50 | 1,223.29 | 1,929,319 |
| 2024-02-01 | 1,408.00 | 1,429.00 | 1,399.00 | 1,401.00 | 1,253.26 | 3,422,452 |
| 2024-01-31 | 1,450.40 | 1,450.40 | 1,410.00 | 1,414.00 | 1,264.89 | 1,993,352 |
| 2024-01-30 | 1,480.00 | 1,480.00 | 1,416.40 | 1,424.40 | 1,274.19 | 1,588,638 |
| 2024-01-29 | 1,484.60 | 1,488.00 | 1,454.60 | 1,471.80 | 1,316.60 | 911,990 |
| 2024-01-26 | 1,460.00 | 1,494.00 | 1,448.18 | 1,492.50 | 1,346.54 | 1,374,078 |
| 2024-01-25 | 1,429.00 | 1,463.00 | 1,425.00 | 1,460.00 | 1,317.22 | 1,822,771 |
| 2024-01-24 | 1,437.50 | 1,443.50 | 1,423.00 | 1,429.50 | 1,289.70 | 1,917,311 |
| 2024-01-23 | 1,421.50 | 1,434.00 | 1,416.50 | 1,429.00 | 1,289.25 | 1,684,346 |
| 2024-01-22 | 1,419.00 | 1,419.00 | 1,390.00 | 1,411.50 | 1,273.46 | 1,062,426 |
| 2024-01-19 | 1,424.00 | 1,430.00 | 1,409.50 | 1,411.50 | 1,273.46 | 1,267,615 |
| 2024-01-18 | 1,433.50 | 1,433.50 | 1,412.50 | 1,415.00 | 1,276.62 | 1,768,051 |
| 2024-01-17 | 1,423.50 | 1,430.50 | 1,411.50 | 1,421.50 | 1,282.48 | 1,788,425 |
| 2024-01-16 | 1,440.00 | 1,446.50 | 1,430.50 | 1,444.00 | 1,302.78 | 11,579,409 |
| 2024-01-15 | 1,444.00 | 1,455.50 | 1,440.00 | 1,445.50 | 1,304.14 | 1,138,108 |
| 2024-01-12 | 1,446.50 | 1,451.00 | 1,434.00 | 1,444.00 | 1,302.78 | 1,283,408 |
| 2024-01-11 | 1,478.50 | 1,479.00 | 1,433.00 | 1,433.00 | 1,292.86 | 1,388,879 |
| 2024-01-10 | 1,492.00 | 1,492.00 | 1,470.00 | 1,474.00 | 1,329.85 | 1,372,517 |
| 2024-01-09 | 1,515.00 | 1,516.00 | 1,499.83 | 1,501.00 | 1,354.21 | 891,172 |
| 2024-01-08 | 1,500.00 | 1,512.50 | 1,495.50 | 1,512.50 | 1,364.58 | 903,891 |
| 2024-01-05 | 1,516.50 | 1,518.50 | 1,484.40 | 1,499.50 | 1,352.85 | 1,291,332 |
| 2024-01-04 | 1,524.00 | 1,538.00 | 1,523.00 | 1,537.50 | 1,387.14 | 1,361,756 |
| 2024-01-03 | 1,531.00 | 1,537.00 | 1,509.00 | 1,525.00 | 1,375.86 | 831,585 |
| 2024-01-02 | 1,550.50 | 1,556.00 | 1,532.00 | 1,533.50 | 1,383.53 | 998,306 |
| 2023-12-29 | 1,546.00 | 1,550.00 | 1,537.50 | 1,537.50 | 1,387.14 | 404,988 |
| 2023-12-28 | 1,555.50 | 1,563.50 | 1,537.00 | 1,551.00 | 1,399.32 | 466,976 |
| 2023-12-27 | 1,541.50 | 1,551.00 | 1,519.00 | 1,549.50 | 1,397.96 | 1,412,748 |
| 2023-12-22 | 1,532.50 | 1,539.50 | 1,523.50 | 1,528.00 | 1,378.57 | 556,560 |
| 2023-12-21 | 1,530.00 | 1,544.50 | 1,521.50 | 1,535.00 | 1,384.88 | 918,730 |
| 2023-12-20 | 1,547.00 | 1,557.50 | 1,519.00 | 1,539.50 | 1,388.94 | 2,114,005 |
| 2023-12-19 | 1,497.50 | 1,528.50 | 1,491.00 | 1,528.50 | 1,379.02 | 4,254,297 |
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.