Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,472.50 | 1,498.00 | 1,470.50 | 1,490.00 | 1,280.05 | 923,783 |
| 2023-01-05 | 1,445.50 | 1,472.50 | 1,438.00 | 1,459.00 | 1,253.42 | 1,033,741 |
| 2023-01-04 | 1,425.00 | 1,457.00 | 1,422.50 | 1,447.50 | 1,243.54 | 1,237,579 |
| 2023-01-03 | 1,414.00 | 1,432.00 | 1,411.50 | 1,417.50 | 1,217.77 | 1,691,503 |
| 2022-12-30 | 1,416.00 | 1,423.50 | 1,409.00 | 1,409.50 | 1,210.89 | 279,205 |
| 2022-12-29 | 1,440.50 | 1,440.50 | 1,411.50 | 1,423.00 | 1,222.49 | 861,845 |
| 2022-12-28 | 1,435.00 | 1,437.00 | 1,414.50 | 1,418.50 | 1,218.63 | 1,076,471 |
| 2022-12-23 | 1,420.00 | 1,428.00 | 1,413.50 | 1,418.00 | 1,218.20 | 300,268 |
| 2022-12-22 | 1,425.50 | 1,432.00 | 1,412.50 | 1,415.50 | 1,216.05 | 1,527,433 |
| 2022-12-21 | 1,396.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,224.21 | 1,004,164 |
| 2022-12-20 | 1,402.00 | 1,405.00 | 1,386.50 | 1,391.00 | 1,195.00 | 1,067,969 |
| 2022-12-19 | 1,420.50 | 1,433.00 | 1,386.00 | 1,409.50 | 1,210.89 | 1,369,627 |
| 2022-12-16 | 1,438.50 | 1,442.00 | 1,409.00 | 1,418.00 | 1,218.20 | 2,029,971 |
| 2022-12-15 | 1,455.00 | 1,470.00 | 1,429.50 | 1,437.00 | 1,234.52 | 1,424,484 |
| 2022-12-14 | 1,464.50 | 1,475.00 | 1,456.50 | 1,468.50 | 1,261.58 | 1,190,845 |
| 2022-12-13 | 1,460.50 | 1,487.50 | 1,457.00 | 1,468.00 | 1,261.15 | 1,599,303 |
| 2022-12-12 | 1,493.50 | 1,497.00 | 1,445.49 | 1,452.00 | 1,247.40 | 1,798,347 |
| 2022-12-09 | 1,475.50 | 1,501.50 | 1,471.00 | 1,487.50 | 1,277.90 | 1,035,747 |
| 2022-12-08 | 1,483.00 | 1,494.00 | 1,456.50 | 1,462.00 | 1,256.00 | 1,282,373 |
| 2022-12-07 | 1,455.50 | 1,496.00 | 1,455.50 | 1,476.50 | 1,268.45 | 1,233,723 |
| 2022-12-06 | 1,494.50 | 1,494.50 | 1,456.00 | 1,468.00 | 1,261.15 | 2,008,784 |
| 2022-12-05 | 1,549.50 | 1,560.00 | 1,539.50 | 1,541.00 | 1,323.86 | 1,032,301 |
| 2022-12-02 | 1,543.00 | 1,571.50 | 1,532.50 | 1,557.50 | 1,338.04 | 877,016 |
| 2022-12-01 | 1,545.00 | 1,571.00 | 1,529.50 | 1,543.00 | 1,325.58 | 1,091,626 |
| 2022-11-30 | 1,577.00 | 1,579.50 | 1,540.50 | 1,543.00 | 1,325.58 | 1,946,261 |
| 2022-11-29 | 1,560.50 | 1,566.50 | 1,541.50 | 1,556.00 | 1,336.75 | 898,934 |
| 2022-11-28 | 1,560.50 | 1,564.50 | 1,551.00 | 1,551.00 | 1,332.46 | 458,549 |
| 2022-11-25 | 1,561.50 | 1,571.50 | 1,550.50 | 1,571.50 | 1,350.07 | 529,625 |
| 2022-11-24 | 1,572.00 | 1,580.50 | 1,558.50 | 1,559.50 | 1,339.76 | 440,397 |
| 2022-11-23 | 1,567.00 | 1,572.00 | 1,555.00 | 1,566.50 | 1,345.77 | 606,269 |
| 2022-11-22 | 1,552.50 | 1,570.50 | 1,547.50 | 1,562.50 | 1,342.33 | 618,376 |
| 2022-11-21 | 1,567.50 | 1,568.50 | 1,541.50 | 1,552.50 | 1,333.74 | 866,715 |
| 2022-11-18 | 1,555.00 | 1,579.50 | 1,553.50 | 1,575.00 | 1,353.07 | 976,508 |
| 2022-11-17 | 1,563.50 | 1,573.50 | 1,526.00 | 1,544.00 | 1,326.44 | 596,962 |
| 2022-11-16 | 1,570.00 | 1,579.00 | 1,552.50 | 1,562.50 | 1,342.33 | 1,318,988 |
| 2022-11-15 | 1,585.50 | 1,587.00 | 1,550.50 | 1,568.50 | 1,347.49 | 724,264 |
| 2022-11-14 | 1,591.00 | 1,598.00 | 1,571.00 | 1,571.50 | 1,350.07 | 827,476 |
| 2022-11-11 | 1,578.50 | 1,604.00 | 1,562.50 | 1,582.00 | 1,359.09 | 1,271,307 |
| 2022-11-10 | 1,534.00 | 1,599.50 | 1,528.50 | 1,593.50 | 1,368.97 | 1,959,882 |
| 2022-11-09 | 1,532.50 | 1,551.50 | 1,525.50 | 1,550.00 | 1,331.60 | 1,034,283 |
| 2022-11-08 | 1,526.50 | 1,543.00 | 1,518.50 | 1,540.50 | 1,323.43 | 1,494,647 |
| 2022-11-07 | 1,501.50 | 1,543.00 | 1,499.18 | 1,536.00 | 1,319.57 | 762,823 |
| 2022-11-04 | 1,470.50 | 1,513.00 | 1,463.00 | 1,507.00 | 1,294.65 | 919,294 |
| 2022-11-03 | 1,438.00 | 1,460.00 | 1,425.00 | 1,458.00 | 1,252.56 | 997,532 |
| 2022-11-02 | 1,483.00 | 1,483.50 | 1,440.50 | 1,459.00 | 1,253.42 | 999,031 |
| 2022-11-01 | 1,470.00 | 1,503.00 | 1,467.00 | 1,479.00 | 1,270.60 | 1,027,849 |
| 2022-10-31 | 1,484.50 | 1,495.00 | 1,462.50 | 1,462.50 | 1,256.43 | 1,800,410 |
| 2022-10-28 | 1,495.00 | 1,495.00 | 1,471.50 | 1,485.00 | 1,275.75 | 1,122,182 |
| 2022-10-27 | 1,510.00 | 1,522.50 | 1,491.50 | 1,510.50 | 1,297.66 | 890,951 |
| 2022-10-26 | 1,502.00 | 1,523.50 | 1,492.00 | 1,514.00 | 1,300.67 | 1,186,891 |
| 2022-10-25 | 1,497.00 | 1,504.00 | 1,465.00 | 1,504.00 | 1,292.08 | 1,191,045 |
| 2022-10-24 | 1,474.00 | 1,499.00 | 1,447.00 | 1,487.00 | 1,277.47 | 956,127 |
| 2022-10-21 | 1,441.00 | 1,469.00 | 1,432.50 | 1,463.00 | 1,256.85 | 1,012,154 |
| 2022-10-20 | 1,439.00 | 1,459.50 | 1,431.00 | 1,457.50 | 1,252.13 | 663,242 |
| 2022-10-19 | 1,449.00 | 1,460.50 | 1,435.00 | 1,441.50 | 1,238.38 | 1,153,068 |
| 2022-10-18 | 1,433.50 | 1,465.50 | 1,424.00 | 1,448.00 | 1,243.97 | 2,265,044 |
| 2022-10-17 | 1,404.50 | 1,443.50 | 1,382.50 | 1,425.00 | 1,224.21 | 1,044,013 |
| 2022-10-14 | 1,385.50 | 1,417.50 | 1,372.50 | 1,403.50 | 1,205.74 | 2,129,158 |
| 2022-10-13 | 1,391.00 | 1,394.00 | 1,337.00 | 1,376.00 | 1,182.11 | 1,960,442 |
| 2022-10-12 | 1,383.00 | 1,390.00 | 1,366.00 | 1,370.00 | 1,176.96 | 1,112,726 |
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.