Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,286.00 | 1,287.50 | 1,272.00 | 1,282.00 | 1,138.55 | 2,070,528 |
| 2023-03-30 | 1,266.00 | 1,288.50 | 1,262.00 | 1,283.50 | 1,139.88 | 1,038,497 |
| 2023-03-29 | 1,307.00 | 1,311.50 | 1,292.00 | 1,304.50 | 1,120.69 | 904,834 |
| 2023-03-28 | 1,305.50 | 1,319.00 | 1,298.50 | 1,309.50 | 1,124.98 | 1,354,564 |
| 2023-03-27 | 1,302.50 | 1,302.50 | 1,285.00 | 1,295.00 | 1,112.53 | 1,343,572 |
| 2023-03-24 | 1,297.50 | 1,300.00 | 1,268.00 | 1,289.00 | 1,107.37 | 793,822 |
| 2023-03-23 | 1,308.50 | 1,314.13 | 1,285.50 | 1,301.00 | 1,117.68 | 1,822,653 |
| 2023-03-22 | 1,313.00 | 1,314.50 | 1,293.50 | 1,308.00 | 1,123.70 | 1,025,227 |
| 2023-03-21 | 1,309.00 | 1,324.00 | 1,306.50 | 1,314.50 | 1,129.28 | 1,058,982 |
| 2023-03-20 | 1,255.50 | 1,307.50 | 1,244.50 | 1,299.00 | 1,115.96 | 1,305,345 |
| 2023-03-17 | 1,309.50 | 1,322.00 | 1,265.00 | 1,266.00 | 1,087.61 | 2,959,521 |
| 2023-03-16 | 1,305.50 | 1,306.50 | 1,281.00 | 1,302.00 | 1,118.54 | 1,384,883 |
| 2023-03-15 | 1,330.50 | 1,333.00 | 1,283.00 | 1,287.00 | 1,105.65 | 1,168,149 |
| 2023-03-14 | 1,301.50 | 1,333.00 | 1,301.50 | 1,333.00 | 1,145.17 | 1,379,781 |
| 2023-03-13 | 1,344.50 | 1,344.50 | 1,301.00 | 1,318.50 | 1,132.72 | 1,298,825 |
| 2023-03-10 | 1,341.50 | 1,353.00 | 1,326.00 | 1,334.50 | 1,146.46 | 1,326,870 |
| 2023-03-09 | 1,399.00 | 1,399.00 | 1,358.00 | 1,364.00 | 1,171.80 | 1,030,278 |
| 2023-03-08 | 1,375.00 | 1,406.00 | 1,369.77 | 1,400.50 | 1,203.16 | 766,463 |
| 2023-03-07 | 1,393.00 | 1,404.00 | 1,376.00 | 1,383.50 | 1,188.56 | 912,685 |
| 2023-03-06 | 1,418.00 | 1,418.00 | 1,388.00 | 1,398.00 | 1,201.01 | 965,556 |
| 2023-03-03 | 1,421.00 | 1,430.50 | 1,414.00 | 1,420.50 | 1,220.34 | 549,571 |
| 2023-03-02 | 1,413.00 | 1,430.00 | 1,407.00 | 1,416.50 | 1,216.91 | 1,070,878 |
| 2023-03-01 | 1,405.00 | 1,438.00 | 1,398.00 | 1,426.00 | 1,225.07 | 1,214,012 |
| 2023-02-28 | 1,384.50 | 1,408.50 | 1,380.00 | 1,396.50 | 1,199.72 | 2,354,015 |
| 2023-02-27 | 1,411.00 | 1,423.00 | 1,407.00 | 1,417.00 | 1,217.34 | 1,320,384 |
| 2023-02-24 | 1,406.50 | 1,442.50 | 1,398.50 | 1,407.50 | 1,209.18 | 1,427,404 |
| 2023-02-23 | 1,433.00 | 1,433.00 | 1,365.10 | 1,406.50 | 1,208.32 | 4,638,052 |
| 2023-02-22 | 1,455.50 | 1,480.50 | 1,443.50 | 1,477.50 | 1,269.31 | 2,008,987 |
| 2023-02-21 | 1,473.50 | 1,482.50 | 1,460.50 | 1,465.50 | 1,259.00 | 1,315,944 |
| 2023-02-20 | 1,502.00 | 1,502.00 | 1,474.50 | 1,478.00 | 1,269.74 | 2,805,030 |
| 2023-02-17 | 1,478.00 | 1,501.00 | 1,471.50 | 1,494.50 | 1,283.92 | 1,325,587 |
| 2023-02-16 | 1,493.50 | 1,503.50 | 1,476.50 | 1,489.50 | 1,279.62 | 613,077 |
| 2023-02-15 | 1,482.00 | 1,493.00 | 1,473.50 | 1,486.50 | 1,277.04 | 1,270,535 |
| 2023-02-14 | 1,479.50 | 1,502.00 | 1,476.50 | 1,479.00 | 1,270.60 | 1,411,785 |
| 2023-02-13 | 1,463.00 | 1,480.50 | 1,461.00 | 1,477.00 | 1,268.88 | 747,135 |
| 2023-02-10 | 1,501.00 | 1,506.50 | 1,454.50 | 1,457.50 | 1,252.13 | 1,826,960 |
| 2023-02-09 | 1,531.50 | 1,531.50 | 1,502.00 | 1,502.00 | 1,290.36 | 1,301,190 |
| 2023-02-08 | 1,557.50 | 1,563.00 | 1,517.50 | 1,520.50 | 1,306.25 | 1,627,077 |
| 2023-02-07 | 1,576.50 | 1,584.00 | 1,551.50 | 1,556.00 | 1,336.75 | 855,607 |
| 2023-02-06 | 1,586.00 | 1,596.50 | 1,573.50 | 1,581.50 | 1,358.66 | 4,398,214 |
| 2023-02-03 | 1,582.00 | 1,601.00 | 1,570.00 | 1,601.00 | 1,375.41 | 757,635 |
| 2023-02-02 | 1,554.50 | 1,587.50 | 1,552.00 | 1,584.50 | 1,361.23 | 1,396,042 |
| 2023-02-01 | 1,530.00 | 1,573.00 | 1,530.00 | 1,546.00 | 1,328.16 | 1,664,806 |
| 2023-01-31 | 1,531.50 | 1,531.50 | 1,500.50 | 1,523.00 | 1,308.40 | 2,267,686 |
| 2023-01-30 | 1,524.50 | 1,545.00 | 1,520.50 | 1,540.50 | 1,323.43 | 736,891 |
| 2023-01-27 | 1,544.50 | 1,550.50 | 1,525.00 | 1,532.50 | 1,316.56 | 1,365,528 |
| 2023-01-26 | 1,517.50 | 1,543.50 | 1,509.00 | 1,534.00 | 1,317.85 | 1,296,549 |
| 2023-01-25 | 1,511.00 | 1,526.00 | 1,495.00 | 1,508.00 | 1,295.51 | 903,727 |
| 2023-01-24 | 1,500.00 | 1,516.00 | 1,489.27 | 1,512.50 | 1,299.38 | 653,582 |
| 2023-01-23 | 1,480.50 | 1,502.00 | 1,479.50 | 1,497.50 | 1,286.49 | 537,126 |
| 2023-01-20 | 1,492.00 | 1,501.00 | 1,474.00 | 1,483.50 | 1,274.47 | 818,552 |
| 2023-01-19 | 1,491.50 | 1,502.00 | 1,469.59 | 1,482.00 | 1,273.18 | 675,101 |
| 2023-01-18 | 1,502.00 | 1,507.50 | 1,492.00 | 1,501.00 | 1,289.50 | 806,961 |
| 2023-01-17 | 1,501.00 | 1,511.00 | 1,485.50 | 1,499.50 | 1,288.21 | 1,150,599 |
| 2023-01-16 | 1,492.50 | 1,512.50 | 1,486.00 | 1,505.50 | 1,293.37 | 780,902 |
| 2023-01-13 | 1,503.00 | 1,506.00 | 1,478.00 | 1,489.50 | 1,279.62 | 730,237 |
| 2023-01-12 | 1,475.00 | 1,509.50 | 1,470.85 | 1,507.00 | 1,294.65 | 814,225 |
| 2023-01-11 | 1,469.50 | 1,477.00 | 1,455.50 | 1,472.00 | 1,264.59 | 921,649 |
| 2023-01-10 | 1,486.50 | 1,489.50 | 1,459.00 | 1,472.00 | 1,264.59 | 1,208,265 |
| 2023-01-09 | 1,499.50 | 1,505.50 | 1,480.00 | 1,495.00 | 1,284.35 | 1,113,594 |
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.