Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,428.50 | 1,463.50 | 1,409.00 | 1,440.50 | 1,221.99 | 2,168,247 |
| 2022-07-14 | 1,421.50 | 1,437.00 | 1,401.00 | 1,427.00 | 1,210.54 | 2,520,849 |
| 2022-07-13 | 1,491.50 | 1,491.50 | 1,420.50 | 1,427.00 | 1,210.54 | 981,971 |
| 2022-07-12 | 1,463.00 | 1,492.50 | 1,452.00 | 1,489.50 | 1,263.56 | 708,310 |
| 2022-07-11 | 1,444.00 | 1,468.00 | 1,441.00 | 1,465.00 | 1,242.77 | 918,512 |
| 2022-07-08 | 1,471.50 | 1,481.50 | 1,427.50 | 1,480.00 | 1,255.50 | 931,696 |
| 2022-07-07 | 1,455.50 | 1,479.50 | 1,451.00 | 1,469.50 | 1,246.59 | 1,351,563 |
| 2022-07-06 | 1,419.50 | 1,458.50 | 1,419.00 | 1,441.50 | 1,222.84 | 1,564,965 |
| 2022-07-05 | 1,490.50 | 1,494.00 | 1,394.50 | 1,401.00 | 1,188.48 | 1,362,116 |
| 2022-07-04 | 1,465.50 | 1,488.50 | 1,465.50 | 1,479.50 | 1,255.07 | 578,719 |
| 2022-07-01 | 1,442.50 | 1,480.00 | 1,438.00 | 1,455.50 | 1,234.72 | 861,950 |
| 2022-06-30 | 1,481.00 | 1,483.50 | 1,428.00 | 1,455.00 | 1,234.29 | 1,322,855 |
| 2022-06-29 | 1,497.50 | 1,524.00 | 1,494.50 | 1,513.00 | 1,283.49 | 1,611,431 |
| 2022-06-28 | 1,502.00 | 1,522.50 | 1,499.50 | 1,517.00 | 1,286.89 | 2,113,780 |
| 2022-06-27 | 1,483.00 | 1,509.00 | 1,473.50 | 1,493.00 | 1,266.53 | 1,308,123 |
| 2022-06-24 | 1,433.00 | 1,479.00 | 1,428.00 | 1,476.50 | 1,252.53 | 976,626 |
| 2022-06-23 | 1,450.50 | 1,459.00 | 1,411.50 | 1,424.50 | 1,208.42 | 1,173,291 |
| 2022-06-22 | 1,462.00 | 1,470.50 | 1,444.00 | 1,459.50 | 1,238.11 | 1,835,862 |
| 2022-06-21 | 1,468.50 | 1,500.33 | 1,465.75 | 1,481.50 | 1,256.77 | 1,925,110 |
| 2022-06-20 | 1,428.00 | 1,464.50 | 1,428.00 | 1,460.50 | 1,238.96 | 746,224 |
| 2022-06-17 | 1,411.50 | 1,444.50 | 1,395.50 | 1,430.00 | 1,213.08 | 2,688,071 |
| 2022-06-16 | 1,456.00 | 1,456.00 | 1,408.00 | 1,412.50 | 1,198.24 | 1,106,534 |
| 2022-06-15 | 1,443.00 | 1,475.00 | 1,437.50 | 1,464.50 | 1,242.35 | 1,138,057 |
| 2022-06-14 | 1,460.50 | 1,462.50 | 1,410.00 | 1,423.50 | 1,207.57 | 1,509,057 |
| 2022-06-13 | 1,447.50 | 1,459.50 | 1,426.50 | 1,441.00 | 1,222.41 | 939,415 |
| 2022-06-10 | 1,504.00 | 1,509.00 | 1,463.00 | 1,467.00 | 1,244.47 | 1,089,189 |
| 2022-06-09 | 1,526.50 | 1,553.00 | 1,510.50 | 1,516.50 | 1,286.46 | 1,899,527 |
| 2022-06-08 | 1,557.50 | 1,557.50 | 1,531.50 | 1,541.50 | 1,307.67 | 1,200,013 |
| 2022-06-07 | 1,556.00 | 1,565.00 | 1,528.50 | 1,555.50 | 1,319.55 | 3,238,434 |
| 2022-06-06 | 1,562.00 | 1,571.50 | 1,535.50 | 1,560.50 | 1,323.79 | 1,025,862 |
| 2022-06-01 | 1,564.50 | 1,565.50 | 1,526.50 | 1,532.00 | 1,299.61 | 1,194,946 |
| 2022-05-31 | 1,560.50 | 1,562.50 | 1,533.00 | 1,538.50 | 1,305.13 | 2,584,305 |
| 2022-05-30 | 1,563.50 | 1,576.00 | 1,553.50 | 1,567.00 | 1,329.30 | 688,455 |
| 2022-05-27 | 1,543.50 | 1,560.50 | 1,533.00 | 1,560.50 | 1,323.79 | 823,089 |
| 2022-05-26 | 1,519.00 | 1,541.50 | 1,510.50 | 1,540.50 | 1,306.82 | 765,385 |
| 2022-05-25 | 1,547.50 | 1,547.50 | 1,503.50 | 1,521.00 | 1,290.28 | 1,050,738 |
| 2022-05-24 | 1,555.00 | 1,568.00 | 1,493.00 | 1,498.00 | 1,270.77 | 1,466,428 |
| 2022-05-23 | 1,500.00 | 1,505.00 | 1,463.00 | 1,501.50 | 1,273.74 | 1,693,690 |
| 2022-05-20 | 1,487.00 | 1,505.50 | 1,469.50 | 1,477.00 | 1,252.95 | 1,123,259 |
| 2022-05-19 | 1,500.00 | 1,504.00 | 1,450.00 | 1,475.50 | 1,251.68 | 1,819,943 |
| 2022-05-18 | 1,566.50 | 1,583.00 | 1,511.50 | 1,511.50 | 1,282.22 | 2,230,925 |
| 2022-05-17 | 1,549.00 | 1,586.50 | 1,540.00 | 1,561.50 | 1,324.64 | 2,334,502 |
| 2022-05-16 | 1,552.50 | 1,561.00 | 1,531.00 | 1,535.50 | 1,302.58 | 1,391,861 |
| 2022-05-13 | 1,565.50 | 1,568.50 | 1,532.00 | 1,563.50 | 1,326.33 | 948,311 |
| 2022-05-12 | 1,531.00 | 1,561.50 | 1,516.50 | 1,552.50 | 1,317.00 | 1,543,594 |
| 2022-05-11 | 1,585.00 | 1,599.50 | 1,562.50 | 1,565.50 | 1,328.03 | 1,670,036 |
| 2022-05-10 | 1,589.00 | 1,616.00 | 1,576.00 | 1,583.00 | 1,342.87 | 1,613,905 |
| 2022-05-09 | 1,587.00 | 1,613.50 | 1,547.50 | 1,562.00 | 1,325.06 | 2,300,988 |
| 2022-05-06 | 1,560.00 | 1,604.50 | 1,548.50 | 1,586.00 | 1,345.42 | 3,643,191 |
| 2022-05-05 | 1,601.00 | 1,632.00 | 1,565.00 | 1,566.50 | 1,328.88 | 2,482,758 |
| 2022-05-04 | 1,517.00 | 1,520.00 | 1,486.00 | 1,502.00 | 1,274.16 | 2,020,042 |
| 2022-05-03 | 1,518.00 | 1,540.00 | 1,490.00 | 1,513.00 | 1,283.49 | 1,928,774 |
| 2022-04-29 | 1,472.00 | 1,531.00 | 1,471.00 | 1,510.00 | 1,280.95 | 1,723,021 |
| 2022-04-28 | 1,470.50 | 1,487.25 | 1,447.00 | 1,461.00 | 1,239.38 | 1,375,823 |
| 2022-04-27 | 1,431.00 | 1,469.00 | 1,416.00 | 1,449.00 | 1,229.20 | 1,758,572 |
| 2022-04-26 | 1,504.00 | 1,505.00 | 1,453.00 | 1,453.00 | 1,232.59 | 2,838,789 |
| 2022-04-25 | 1,470.00 | 1,512.50 | 1,470.00 | 1,485.50 | 1,260.16 | 3,598,273 |
| 2022-04-22 | 1,486.50 | 1,520.26 | 1,479.50 | 1,508.50 | 1,279.68 | 1,576,057 |
| 2022-04-21 | 1,477.50 | 1,533.50 | 1,461.50 | 1,506.50 | 1,277.98 | 1,895,288 |
| 2022-04-20 | 1,445.50 | 1,482.50 | 1,438.00 | 1,472.00 | 1,248.71 | 956,830 |
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.