See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← MNDI.LSE stock page

Mondi PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-251,370.501,370.501,342.501,354.001,221.581,872,466
2023-09-221,353.001,370.001,347.001,366.001,232.412,161,788
2023-09-211,366.001,382.001,361.001,365.001,231.511,119,298
2023-09-201,379.001,383.501,356.501,373.001,238.731,620,160
2023-09-191,382.501,395.501,370.501,374.501,240.082,688,464
2023-09-181,348.501,408.001,346.501,380.501,245.491,826,637
2023-09-151,329.501,342.501,319.501,337.001,206.253,524,545
2023-09-141,305.501,327.001,299.501,319.001,190.011,202,543
2023-09-131,287.501,306.771,281.501,302.001,174.67953,822
2023-09-121,310.501,318.501,284.001,286.001,160.231,100,190
2023-09-111,291.001,313.001,291.001,305.001,177.38507,032
2023-09-081,309.501,311.501,285.001,291.501,165.201,243,996
2023-09-071,289.501,331.501,289.501,308.001,180.081,593,892
2023-09-061,289.001,301.501,283.001,296.001,169.26838,720
2023-09-051,298.001,310.501,294.501,298.501,171.511,253,785
2023-09-041,322.001,325.501,306.501,307.501,179.63365,221
2023-09-011,317.001,324.501,307.501,313.501,185.041,127,261
2023-08-311,316.501,331.001,314.001,314.001,185.502,313,707
2023-08-301,312.001,328.501,311.001,317.001,188.201,968,013
2023-08-291,283.001,308.581,283.001,308.501,180.531,104,822
2023-08-251,259.501,279.001,257.501,267.001,143.091,003,429
2023-08-241,288.501,288.501,253.501,257.001,134.07500,743
2023-08-231,280.001,292.001,273.501,280.001,136.77754,862
2023-08-221,265.501,286.001,259.501,277.001,134.112,964,155
2023-08-211,256.001,272.501,256.001,266.501,124.78836,956
2023-08-181,267.501,274.501,253.001,260.501,119.46975,888
2023-08-171,270.501,287.001,269.501,271.001,128.78695,972
2023-08-161,273.501,289.501,272.001,278.501,135.44822,380
2023-08-151,289.501,293.001,269.001,273.501,131.00596,235
2023-08-141,289.501,299.501,287.001,289.001,144.77800,436
2023-08-111,289.501,297.001,285.001,289.501,145.211,190,378
2023-08-101,296.501,300.501,288.001,299.501,154.091,133,793
2023-08-091,304.501,310.501,290.501,293.001,148.32850,227
2023-08-081,300.501,307.501,287.001,295.501,150.541,878,117
2023-08-071,304.001,321.001,296.501,312.501,165.641,369,351
2023-08-041,227.001,314.501,227.001,313.501,166.531,637,724
2023-08-031,303.001,312.001,232.941,245.501,106.132,770,391
2023-08-021,339.001,342.501,315.001,335.501,186.062,680,129
2023-08-011,362.001,366.501,348.711,356.001,204.27988,985
2023-07-311,358.501,375.001,356.001,365.501,212.71961,991
2023-07-281,357.501,367.501,349.001,365.001,212.26622,819
2023-07-271,348.001,375.501,346.501,363.501,210.931,149,353
2023-07-261,335.001,342.501,324.501,340.001,190.06630,155
2023-07-251,306.001,336.501,302.501,336.501,186.95844,806
2023-07-241,294.001,312.501,294.001,305.501,159.42849,168
2023-07-211,328.001,329.001,296.001,301.501,155.871,868,766
2023-07-201,322.501,344.501,316.001,330.501,181.621,462,195
2023-07-191,310.001,335.561,309.001,322.501,174.521,533,444
2023-07-181,276.501,312.001,275.501,304.501,158.531,872,113
2023-07-171,286.501,293.501,274.501,276.001,133.222,040,850
2023-07-141,264.001,295.001,264.001,292.501,147.882,064,849
2023-07-131,261.001,276.501,257.501,269.001,127.011,059,587
2023-07-121,224.001,258.501,221.001,258.501,117.68995,855
2023-07-111,222.501,227.501,215.001,222.501,085.711,281,115
2023-07-101,210.501,219.501,209.501,210.001,074.61879,145
2023-07-071,190.001,216.001,190.001,214.501,078.60727,641
2023-07-061,220.501,240.501,201.501,207.001,071.941,144,377
2023-07-051,231.001,242.001,217.501,225.001,087.93912,038
2023-07-041,223.001,242.001,217.501,237.501,099.031,664,654
2023-07-031,208.001,230.001,202.931,223.501,086.601,422,890
← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.0807 GBP
2026-03-260.0425 GBP
2025-08-210.2020 GBP
2025-04-030.3993 GBP
2024-08-220.1969 GBP
2024-04-040.4026 GBP
2024-01-291.2407 GBP
2023-08-240.2000 GBP
2023-03-300.4261 GBP
2022-08-250.1897 GBP
2022-04-070.3768 GBP
2021-08-260.1708 GBP
2021-04-080.3563 GBP
2020-08-200.2744 GBP
2019-08-150.2471 GBP
2019-04-110.4712 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.