Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,202.50 | 1,211.50 | 1,197.28 | 1,199.00 | 1,064.84 | 2,228,917 |
| 2023-06-29 | 1,197.00 | 1,204.00 | 1,187.00 | 1,194.00 | 1,060.40 | 805,761 |
| 2023-06-28 | 1,185.00 | 1,209.00 | 1,185.00 | 1,199.50 | 1,065.28 | 1,299,411 |
| 2023-06-27 | 1,192.00 | 1,200.50 | 1,177.00 | 1,192.50 | 1,059.07 | 1,033,751 |
| 2023-06-26 | 1,187.00 | 1,195.50 | 1,173.59 | 1,192.50 | 1,059.07 | 1,787,138 |
| 2023-06-23 | 1,180.00 | 1,193.00 | 1,174.00 | 1,185.00 | 1,052.40 | 959,538 |
| 2023-06-22 | 1,190.00 | 1,201.00 | 1,179.00 | 1,180.00 | 1,047.96 | 1,635,004 |
| 2023-06-21 | 1,232.50 | 1,234.50 | 1,195.00 | 1,198.00 | 1,063.95 | 1,441,645 |
| 2023-06-20 | 1,245.00 | 1,252.00 | 1,234.73 | 1,239.00 | 1,100.36 | 1,010,810 |
| 2023-06-19 | 1,259.00 | 1,261.50 | 1,248.50 | 1,248.50 | 1,108.80 | 731,389 |
| 2023-06-16 | 1,267.00 | 1,276.50 | 1,258.00 | 1,261.00 | 1,119.90 | 3,126,411 |
| 2023-06-15 | 1,263.50 | 1,272.00 | 1,240.50 | 1,270.00 | 1,127.89 | 2,364,135 |
| 2023-06-14 | 1,257.50 | 1,276.00 | 1,247.00 | 1,262.00 | 1,120.79 | 1,805,303 |
| 2023-06-13 | 1,252.00 | 1,257.00 | 1,245.00 | 1,245.00 | 1,105.69 | 857,653 |
| 2023-06-12 | 1,251.50 | 1,251.50 | 1,241.50 | 1,244.50 | 1,105.25 | 1,109,253 |
| 2023-06-09 | 1,255.50 | 1,256.00 | 1,241.50 | 1,243.00 | 1,103.91 | 1,056,560 |
| 2023-06-08 | 1,258.50 | 1,270.50 | 1,256.50 | 1,258.00 | 1,117.24 | 1,109,975 |
| 2023-06-07 | 1,267.50 | 1,268.00 | 1,251.50 | 1,257.50 | 1,116.79 | 920,347 |
| 2023-06-06 | 1,257.00 | 1,277.50 | 1,252.50 | 1,271.00 | 1,128.78 | 1,745,680 |
| 2023-06-05 | 1,300.00 | 1,303.00 | 1,247.00 | 1,259.50 | 1,118.57 | 2,416,706 |
| 2023-06-02 | 1,262.50 | 1,296.00 | 1,260.00 | 1,291.00 | 1,146.54 | 2,097,517 |
| 2023-06-01 | 1,245.00 | 1,261.00 | 1,242.50 | 1,252.00 | 1,111.91 | 1,036,745 |
| 2023-05-31 | 1,267.50 | 1,272.00 | 1,241.50 | 1,245.00 | 1,105.69 | 3,521,804 |
| 2023-05-30 | 1,289.50 | 1,295.50 | 1,276.50 | 1,276.50 | 1,133.67 | 880,020 |
| 2023-05-26 | 1,278.50 | 1,288.50 | 1,271.83 | 1,282.50 | 1,138.99 | 825,155 |
| 2023-05-25 | 1,291.00 | 1,293.00 | 1,269.00 | 1,269.00 | 1,127.01 | 844,934 |
| 2023-05-24 | 1,298.50 | 1,302.00 | 1,285.00 | 1,292.50 | 1,147.88 | 1,245,405 |
| 2023-05-23 | 1,303.00 | 1,316.00 | 1,294.50 | 1,308.00 | 1,161.64 | 1,149,425 |
| 2023-05-22 | 1,290.00 | 1,293.50 | 1,282.50 | 1,290.00 | 1,145.66 | 1,104,376 |
| 2023-05-19 | 1,280.50 | 1,292.00 | 1,280.50 | 1,285.50 | 1,141.66 | 922,231 |
| 2023-05-18 | 1,281.00 | 1,292.00 | 1,273.50 | 1,277.00 | 1,134.11 | 788,538 |
| 2023-05-17 | 1,298.50 | 1,303.50 | 1,264.50 | 1,267.50 | 1,125.67 | 1,116,934 |
| 2023-05-16 | 1,292.00 | 1,327.50 | 1,289.00 | 1,301.50 | 1,155.87 | 1,524,186 |
| 2023-05-15 | 1,291.00 | 1,308.50 | 1,283.50 | 1,297.00 | 1,151.87 | 1,019,748 |
| 2023-05-12 | 1,299.50 | 1,301.00 | 1,275.00 | 1,281.00 | 1,137.66 | 1,385,413 |
| 2023-05-11 | 1,284.00 | 1,299.50 | 1,283.00 | 1,298.50 | 1,153.20 | 2,232,143 |
| 2023-05-10 | 1,288.00 | 1,288.50 | 1,272.00 | 1,285.50 | 1,141.66 | 1,729,302 |
| 2023-05-09 | 1,294.50 | 1,300.00 | 1,278.50 | 1,285.50 | 1,141.66 | 1,792,890 |
| 2023-05-05 | 1,266.00 | 1,284.50 | 1,264.00 | 1,282.00 | 1,138.55 | 1,120,540 |
| 2023-05-04 | 1,243.50 | 1,276.00 | 1,240.50 | 1,261.00 | 1,119.90 | 2,175,659 |
| 2023-05-03 | 1,270.00 | 1,275.50 | 1,261.00 | 1,264.50 | 1,123.01 | 1,166,700 |
| 2023-05-02 | 1,266.00 | 1,278.00 | 1,261.00 | 1,264.50 | 1,123.01 | 1,514,743 |
| 2023-04-28 | 1,245.00 | 1,265.50 | 1,245.00 | 1,265.00 | 1,123.45 | 3,857,214 |
| 2023-04-27 | 1,258.50 | 1,267.00 | 1,240.50 | 1,242.00 | 1,103.03 | 1,081,266 |
| 2023-04-26 | 1,260.00 | 1,261.50 | 1,237.00 | 1,258.00 | 1,117.24 | 1,177,695 |
| 2023-04-25 | 1,278.00 | 1,279.50 | 1,258.00 | 1,259.00 | 1,118.12 | 988,846 |
| 2023-04-24 | 1,281.00 | 1,286.11 | 1,270.50 | 1,281.50 | 1,138.11 | 979,448 |
| 2023-04-21 | 1,283.00 | 1,285.50 | 1,266.00 | 1,281.00 | 1,137.66 | 1,208,611 |
| 2023-04-20 | 1,302.00 | 1,302.00 | 1,258.00 | 1,281.00 | 1,137.66 | 2,303,342 |
| 2023-04-19 | 1,305.00 | 1,315.50 | 1,288.50 | 1,309.00 | 1,162.53 | 1,085,825 |
| 2023-04-18 | 1,308.00 | 1,311.00 | 1,293.50 | 1,296.50 | 1,151.43 | 921,067 |
| 2023-04-17 | 1,302.00 | 1,313.50 | 1,297.00 | 1,309.50 | 1,162.97 | 1,209,364 |
| 2023-04-14 | 1,306.00 | 1,310.50 | 1,290.00 | 1,292.50 | 1,147.88 | 982,918 |
| 2023-04-13 | 1,305.50 | 1,312.00 | 1,289.00 | 1,297.00 | 1,151.87 | 1,206,276 |
| 2023-04-12 | 1,300.50 | 1,308.00 | 1,293.00 | 1,302.50 | 1,156.76 | 1,103,043 |
| 2023-04-11 | 1,304.00 | 1,313.50 | 1,294.50 | 1,303.00 | 1,157.20 | 1,745,433 |
| 2023-04-06 | 1,276.00 | 1,289.00 | 1,268.00 | 1,289.00 | 1,144.77 | 1,027,930 |
| 2023-04-05 | 1,293.50 | 1,293.50 | 1,260.00 | 1,268.00 | 1,126.12 | 1,695,055 |
| 2023-04-04 | 1,299.50 | 1,310.00 | 1,288.50 | 1,290.00 | 1,145.66 | 1,664,206 |
| 2023-04-03 | 1,290.00 | 1,295.00 | 1,278.00 | 1,290.00 | 1,145.66 | 1,376,272 |
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.