Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,503.00 | 1,544.00 | 1,493.50 | 1,506.00 | 1,358.72 | 1,099,446 |
| 2023-12-15 | 1,518.00 | 1,541.50 | 1,513.50 | 1,534.50 | 1,384.43 | 2,416,849 |
| 2023-12-14 | 1,499.50 | 1,529.50 | 1,499.00 | 1,512.50 | 1,364.58 | 1,513,196 |
| 2023-12-13 | 1,469.50 | 1,481.18 | 1,457.50 | 1,472.00 | 1,328.04 | 1,165,712 |
| 2023-12-12 | 1,481.00 | 1,484.00 | 1,450.50 | 1,466.50 | 1,323.08 | 1,763,002 |
| 2023-12-11 | 1,458.50 | 1,482.50 | 1,454.00 | 1,474.50 | 1,330.30 | 1,250,737 |
| 2023-12-08 | 1,480.50 | 1,494.50 | 1,456.00 | 1,463.00 | 1,319.92 | 1,661,660 |
| 2023-12-07 | 1,462.00 | 1,509.50 | 1,445.00 | 1,485.50 | 1,340.22 | 1,655,349 |
| 2023-12-06 | 1,453.00 | 1,471.50 | 1,429.50 | 1,469.50 | 1,325.79 | 1,613,225 |
| 2023-12-05 | 1,427.50 | 1,444.50 | 1,424.00 | 1,438.50 | 1,297.82 | 1,014,191 |
| 2023-12-04 | 1,437.50 | 1,452.00 | 1,427.50 | 1,435.50 | 1,295.11 | 1,647,930 |
| 2023-12-01 | 1,408.50 | 1,443.00 | 1,403.50 | 1,443.00 | 1,301.88 | 1,216,051 |
| 2023-11-30 | 1,383.00 | 1,410.50 | 1,379.00 | 1,407.00 | 1,269.40 | 4,074,023 |
| 2023-11-29 | 1,378.00 | 1,402.50 | 1,375.50 | 1,400.00 | 1,263.09 | 1,180,799 |
| 2023-11-28 | 1,351.00 | 1,381.00 | 1,346.00 | 1,381.00 | 1,245.94 | 1,657,424 |
| 2023-11-27 | 1,355.00 | 1,366.50 | 1,346.00 | 1,353.00 | 1,220.68 | 764,153 |
| 2023-11-24 | 1,349.00 | 1,361.00 | 1,343.50 | 1,361.00 | 1,227.90 | 568,397 |
| 2023-11-23 | 1,368.50 | 1,374.00 | 1,348.00 | 1,356.50 | 1,223.84 | 784,599 |
| 2023-11-22 | 1,371.00 | 1,375.50 | 1,355.00 | 1,366.50 | 1,232.86 | 1,114,361 |
| 2023-11-21 | 1,382.00 | 1,391.50 | 1,366.50 | 1,367.50 | 1,233.76 | 692,431 |
| 2023-11-20 | 1,393.50 | 1,400.50 | 1,379.00 | 1,382.00 | 1,246.85 | 779,005 |
| 2023-11-17 | 1,395.00 | 1,410.50 | 1,375.00 | 1,391.00 | 1,254.97 | 2,084,948 |
| 2023-11-16 | 1,429.50 | 1,436.50 | 1,382.50 | 1,386.50 | 1,250.91 | 928,086 |
| 2023-11-15 | 1,414.50 | 1,440.50 | 1,414.50 | 1,434.50 | 1,294.21 | 1,607,044 |
| 2023-11-14 | 1,403.50 | 1,411.00 | 1,376.50 | 1,406.50 | 1,268.95 | 931,485 |
| 2023-11-13 | 1,390.00 | 1,400.00 | 1,381.00 | 1,400.00 | 1,263.09 | 3,444,243 |
| 2023-11-10 | 1,376.50 | 1,384.50 | 1,359.00 | 1,382.50 | 1,247.30 | 1,510,401 |
| 2023-11-09 | 1,349.00 | 1,386.50 | 1,349.00 | 1,386.50 | 1,250.91 | 1,124,778 |
| 2023-11-08 | 1,346.00 | 1,355.00 | 1,336.50 | 1,351.00 | 1,218.88 | 1,606,455 |
| 2023-11-07 | 1,354.50 | 1,364.00 | 1,343.00 | 1,351.50 | 1,219.33 | 789,585 |
| 2023-11-06 | 1,355.50 | 1,361.00 | 1,339.50 | 1,351.50 | 1,219.33 | 905,882 |
| 2023-11-03 | 1,354.50 | 1,354.50 | 1,341.50 | 1,353.50 | 1,221.13 | 2,290,468 |
| 2023-11-02 | 1,344.50 | 1,368.50 | 1,340.50 | 1,349.00 | 1,217.07 | 974,925 |
| 2023-11-01 | 1,346.50 | 1,352.00 | 1,327.50 | 1,333.00 | 1,202.64 | 1,151,589 |
| 2023-10-31 | 1,323.00 | 1,339.00 | 1,317.50 | 1,329.00 | 1,199.03 | 1,073,301 |
| 2023-10-30 | 1,312.50 | 1,320.00 | 1,305.00 | 1,315.50 | 1,186.85 | 952,215 |
| 2023-10-27 | 1,282.00 | 1,308.50 | 1,276.00 | 1,308.50 | 1,180.53 | 1,656,266 |
| 2023-10-26 | 1,260.50 | 1,283.00 | 1,246.00 | 1,279.00 | 1,153.92 | 2,271,185 |
| 2023-10-25 | 1,241.00 | 1,280.00 | 1,240.50 | 1,274.00 | 1,149.41 | 1,578,974 |
| 2023-10-24 | 1,245.00 | 1,273.00 | 1,242.00 | 1,272.00 | 1,147.60 | 2,095,182 |
| 2023-10-23 | 1,267.50 | 1,267.50 | 1,242.00 | 1,248.00 | 1,125.95 | 919,734 |
| 2023-10-20 | 1,245.50 | 1,276.50 | 1,224.00 | 1,263.50 | 1,139.93 | 2,432,424 |
| 2023-10-19 | 1,313.00 | 1,320.66 | 1,231.50 | 1,252.00 | 1,129.56 | 3,205,294 |
| 2023-10-18 | 1,370.50 | 1,376.00 | 1,332.00 | 1,333.00 | 1,202.64 | 1,220,984 |
| 2023-10-17 | 1,373.50 | 1,382.00 | 1,364.50 | 1,373.50 | 1,239.18 | 794,972 |
| 2023-10-16 | 1,390.00 | 1,395.50 | 1,374.50 | 1,376.00 | 1,241.43 | 608,358 |
| 2023-10-13 | 1,399.50 | 1,406.50 | 1,379.50 | 1,381.00 | 1,245.94 | 727,469 |
| 2023-10-12 | 1,405.00 | 1,421.00 | 1,386.00 | 1,399.50 | 1,262.63 | 960,828 |
| 2023-10-11 | 1,396.00 | 1,406.00 | 1,392.00 | 1,394.00 | 1,257.67 | 933,932 |
| 2023-10-10 | 1,379.50 | 1,406.00 | 1,354.00 | 1,390.50 | 1,254.51 | 1,924,481 |
| 2023-10-09 | 1,367.00 | 1,385.00 | 1,358.50 | 1,364.00 | 1,230.61 | 943,367 |
| 2023-10-06 | 1,363.00 | 1,377.00 | 1,356.50 | 1,371.00 | 1,236.92 | 888,729 |
| 2023-10-05 | 1,360.00 | 1,370.00 | 1,347.50 | 1,356.50 | 1,223.84 | 901,222 |
| 2023-10-04 | 1,323.50 | 1,363.00 | 1,323.00 | 1,350.00 | 1,217.98 | 1,398,907 |
| 2023-10-03 | 1,349.50 | 1,365.00 | 1,331.50 | 1,332.00 | 1,201.74 | 1,215,683 |
| 2023-10-02 | 1,370.00 | 1,384.00 | 1,328.50 | 1,359.00 | 1,226.09 | 806,297 |
| 2023-09-29 | 1,366.00 | 1,387.50 | 1,364.00 | 1,372.50 | 1,238.27 | 1,044,822 |
| 2023-09-28 | 1,359.50 | 1,365.50 | 1,339.50 | 1,364.50 | 1,231.06 | 975,137 |
| 2023-09-27 | 1,365.00 | 1,367.50 | 1,349.50 | 1,354.00 | 1,221.58 | 967,127 |
| 2023-09-26 | 1,347.50 | 1,375.50 | 1,346.09 | 1,364.00 | 1,230.61 | 1,638,953 |
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.