Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,403.00 | 1,403.00 | 1,375.50 | 1,375.50 | 1,181.68 | 1,740,118 |
| 2022-10-10 | 1,345.00 | 1,435.00 | 1,345.00 | 1,410.00 | 1,211.32 | 1,503,005 |
| 2022-10-07 | 1,376.00 | 1,389.00 | 1,340.00 | 1,353.50 | 1,162.78 | 1,332,730 |
| 2022-10-06 | 1,390.00 | 1,395.50 | 1,367.00 | 1,381.50 | 1,186.84 | 882,348 |
| 2022-10-05 | 1,408.00 | 1,415.00 | 1,359.50 | 1,381.00 | 1,186.41 | 1,269,771 |
| 2022-10-04 | 1,411.50 | 1,422.50 | 1,400.00 | 1,417.00 | 1,217.34 | 1,514,845 |
| 2022-10-03 | 1,377.50 | 1,406.00 | 1,367.50 | 1,393.00 | 1,196.72 | 1,198,005 |
| 2022-09-30 | 1,353.00 | 1,403.00 | 1,348.50 | 1,394.00 | 1,197.58 | 1,943,000 |
| 2022-09-29 | 1,391.00 | 1,398.50 | 1,336.42 | 1,355.50 | 1,164.50 | 1,571,960 |
| 2022-09-28 | 1,386.00 | 1,406.00 | 1,355.00 | 1,404.00 | 1,206.17 | 1,840,197 |
| 2022-09-27 | 1,388.50 | 1,412.00 | 1,380.00 | 1,395.00 | 1,198.44 | 2,078,401 |
| 2022-09-26 | 1,380.50 | 1,388.00 | 1,358.50 | 1,378.50 | 1,184.26 | 1,081,632 |
| 2022-09-23 | 1,389.50 | 1,409.50 | 1,357.50 | 1,376.00 | 1,182.11 | 1,559,846 |
| 2022-09-22 | 1,405.50 | 1,423.00 | 1,397.50 | 1,401.50 | 1,204.02 | 1,130,611 |
| 2022-09-21 | 1,409.00 | 1,425.50 | 1,400.69 | 1,416.00 | 1,216.48 | 2,861,480 |
| 2022-09-20 | 1,464.50 | 1,479.50 | 1,411.00 | 1,411.00 | 1,212.18 | 1,402,512 |
| 2022-09-16 | 1,455.00 | 1,467.00 | 1,436.00 | 1,450.50 | 1,246.12 | 4,113,394 |
| 2022-09-15 | 1,457.50 | 1,485.50 | 1,457.50 | 1,473.50 | 1,265.88 | 750,913 |
| 2022-09-14 | 1,483.00 | 1,490.50 | 1,441.00 | 1,450.50 | 1,246.12 | 955,646 |
| 2022-09-13 | 1,530.00 | 1,530.50 | 1,493.00 | 1,493.00 | 1,282.63 | 878,584 |
| 2022-09-12 | 1,483.50 | 1,525.00 | 1,470.00 | 1,512.50 | 1,299.38 | 828,367 |
| 2022-09-09 | 1,456.00 | 1,480.00 | 1,451.00 | 1,467.50 | 1,260.72 | 1,069,565 |
| 2022-09-08 | 1,464.00 | 1,474.00 | 1,435.00 | 1,446.00 | 1,242.25 | 1,280,752 |
| 2022-09-07 | 1,449.50 | 1,466.00 | 1,433.50 | 1,460.00 | 1,254.28 | 1,203,704 |
| 2022-09-06 | 1,433.00 | 1,480.00 | 1,433.00 | 1,468.00 | 1,261.15 | 1,124,075 |
| 2022-09-05 | 1,435.00 | 1,455.50 | 1,414.00 | 1,437.00 | 1,234.52 | 1,697,225 |
| 2022-09-02 | 1,437.50 | 1,470.50 | 1,428.00 | 1,467.00 | 1,260.29 | 1,211,597 |
| 2022-09-01 | 1,453.00 | 1,481.50 | 1,428.50 | 1,434.00 | 1,231.94 | 946,463 |
| 2022-08-31 | 1,465.50 | 1,489.00 | 1,462.00 | 1,466.00 | 1,259.43 | 2,185,165 |
| 2022-08-30 | 1,453.50 | 1,489.00 | 1,453.50 | 1,461.00 | 1,255.14 | 2,362,656 |
| 2022-08-26 | 1,471.00 | 1,483.00 | 1,452.50 | 1,460.00 | 1,254.28 | 2,070,682 |
| 2022-08-25 | 1,506.50 | 1,509.50 | 1,453.00 | 1,454.50 | 1,249.55 | 1,569,366 |
| 2022-08-24 | 1,515.00 | 1,527.50 | 1,492.50 | 1,511.50 | 1,282.22 | 1,023,786 |
| 2022-08-23 | 1,531.50 | 1,563.50 | 1,510.00 | 1,517.50 | 1,287.31 | 1,492,649 |
| 2022-08-22 | 1,564.50 | 1,568.00 | 1,520.00 | 1,536.50 | 1,303.43 | 1,376,534 |
| 2022-08-19 | 1,556.00 | 1,581.00 | 1,556.00 | 1,570.00 | 1,331.85 | 903,611 |
| 2022-08-18 | 1,569.50 | 1,588.00 | 1,559.50 | 1,572.50 | 1,333.97 | 1,294,446 |
| 2022-08-17 | 1,634.50 | 1,641.87 | 1,567.00 | 1,575.50 | 1,336.51 | 1,629,824 |
| 2022-08-16 | 1,682.50 | 1,686.00 | 1,627.50 | 1,627.50 | 1,380.62 | 2,505,858 |
| 2022-08-15 | 1,712.50 | 1,712.50 | 1,667.50 | 1,674.00 | 1,420.07 | 1,943,786 |
| 2022-08-12 | 1,537.50 | 1,719.00 | 1,534.00 | 1,705.00 | 1,446.37 | 3,372,928 |
| 2022-08-11 | 1,554.00 | 1,558.00 | 1,529.50 | 1,533.00 | 1,300.46 | 1,333,018 |
| 2022-08-10 | 1,475.00 | 1,551.00 | 1,475.00 | 1,549.50 | 1,314.46 | 1,688,390 |
| 2022-08-09 | 1,517.00 | 1,517.00 | 1,470.00 | 1,477.00 | 1,252.95 | 947,865 |
| 2022-08-08 | 1,485.50 | 1,519.00 | 1,478.50 | 1,516.00 | 1,286.04 | 1,337,501 |
| 2022-08-05 | 1,526.00 | 1,537.50 | 1,460.50 | 1,479.50 | 1,255.07 | 2,159,028 |
| 2022-08-04 | 1,530.00 | 1,570.50 | 1,478.50 | 1,529.00 | 1,297.07 | 2,857,853 |
| 2022-08-03 | 1,571.50 | 1,620.00 | 1,566.00 | 1,610.00 | 1,365.78 | 2,559,833 |
| 2022-08-02 | 1,553.00 | 1,599.00 | 1,547.50 | 1,576.50 | 1,337.36 | 2,493,260 |
| 2022-08-01 | 1,549.00 | 1,578.00 | 1,543.50 | 1,563.00 | 1,325.91 | 1,876,641 |
| 2022-07-29 | 1,533.00 | 1,560.11 | 1,527.50 | 1,549.50 | 1,314.46 | 1,123,207 |
| 2022-07-28 | 1,483.00 | 1,532.00 | 1,483.00 | 1,532.00 | 1,299.61 | 1,818,815 |
| 2022-07-27 | 1,425.00 | 1,489.00 | 1,425.00 | 1,483.00 | 1,258.04 | 1,329,864 |
| 2022-07-26 | 1,432.50 | 1,448.50 | 1,416.50 | 1,416.50 | 1,201.63 | 1,483,315 |
| 2022-07-25 | 1,411.00 | 1,448.00 | 1,378.50 | 1,437.00 | 1,219.02 | 1,202,557 |
| 2022-07-22 | 1,497.00 | 1,497.00 | 1,416.50 | 1,416.50 | 1,201.63 | 1,729,126 |
| 2022-07-21 | 1,485.50 | 1,514.00 | 1,475.00 | 1,497.50 | 1,270.34 | 1,381,685 |
| 2022-07-20 | 1,502.00 | 1,515.50 | 1,471.50 | 1,487.00 | 1,261.44 | 1,735,483 |
| 2022-07-19 | 1,451.00 | 1,506.00 | 1,446.50 | 1,494.00 | 1,267.38 | 1,254,301 |
| 2022-07-18 | 1,458.00 | 1,487.00 | 1,458.00 | 1,468.00 | 1,245.32 | 1,582,365 |
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.