Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,434.50 | 1,457.00 | 1,425.00 | 1,443.00 | 1,224.11 | 1,420,821 |
| 2022-04-14 | 1,437.00 | 1,448.00 | 1,411.50 | 1,435.50 | 1,217.75 | 1,450,327 |
| 2022-04-13 | 1,420.50 | 1,436.00 | 1,408.00 | 1,431.00 | 1,213.93 | 1,220,217 |
| 2022-04-12 | 1,406.00 | 1,435.50 | 1,397.00 | 1,427.00 | 1,210.54 | 1,203,333 |
| 2022-04-11 | 1,406.50 | 1,466.00 | 1,401.50 | 1,425.00 | 1,208.84 | 1,742,752 |
| 2022-04-08 | 1,419.00 | 1,431.00 | 1,395.00 | 1,413.00 | 1,198.66 | 1,349,015 |
| 2022-04-07 | 1,430.50 | 1,454.50 | 1,409.50 | 1,426.00 | 1,209.69 | 2,247,286 |
| 2022-04-06 | 1,506.00 | 1,516.00 | 1,456.50 | 1,460.50 | 1,207.00 | 1,998,129 |
| 2022-04-05 | 1,508.50 | 1,538.00 | 1,498.50 | 1,505.00 | 1,243.77 | 1,036,684 |
| 2022-04-04 | 1,515.00 | 1,518.00 | 1,485.50 | 1,510.00 | 1,247.90 | 966,162 |
| 2022-04-01 | 1,507.50 | 1,527.00 | 1,504.50 | 1,504.50 | 1,243.36 | 1,081,130 |
| 2022-03-31 | 1,542.50 | 1,555.50 | 1,491.50 | 1,491.50 | 1,232.61 | 1,915,094 |
| 2022-03-30 | 1,570.50 | 1,589.00 | 1,503.73 | 1,533.00 | 1,266.91 | 3,701,751 |
| 2022-03-29 | 1,548.00 | 1,611.00 | 1,532.50 | 1,574.50 | 1,301.21 | 2,281,366 |
| 2022-03-28 | 1,521.00 | 1,536.50 | 1,507.50 | 1,523.50 | 1,259.06 | 1,117,673 |
| 2022-03-25 | 1,521.50 | 1,527.00 | 1,489.00 | 1,501.00 | 1,240.47 | 826,250 |
| 2022-03-24 | 1,513.50 | 1,526.60 | 1,487.00 | 1,511.50 | 1,249.14 | 1,578,851 |
| 2022-03-23 | 1,562.00 | 1,572.50 | 1,501.50 | 1,501.50 | 1,240.88 | 2,008,798 |
| 2022-03-22 | 1,532.00 | 1,566.00 | 1,532.00 | 1,551.00 | 1,281.79 | 2,240,549 |
| 2022-03-21 | 1,556.00 | 1,565.00 | 1,537.50 | 1,542.50 | 1,274.76 | 876,227 |
| 2022-03-18 | 1,543.00 | 1,560.50 | 1,497.00 | 1,557.50 | 1,287.16 | 5,025,398 |
| 2022-03-17 | 1,539.00 | 1,560.50 | 1,511.00 | 1,535.50 | 1,268.98 | 3,002,939 |
| 2022-03-16 | 1,458.50 | 1,529.00 | 1,454.50 | 1,527.00 | 1,261.95 | 3,273,938 |
| 2022-03-15 | 1,450.00 | 1,478.00 | 1,414.50 | 1,427.00 | 1,179.31 | 3,149,704 |
| 2022-03-14 | 1,431.50 | 1,482.50 | 1,427.50 | 1,466.50 | 1,211.95 | 1,241,484 |
| 2022-03-11 | 1,412.50 | 1,445.00 | 1,375.00 | 1,407.50 | 1,163.20 | 1,852,295 |
| 2022-03-10 | 1,428.50 | 1,431.50 | 1,381.50 | 1,402.50 | 1,159.06 | 2,527,120 |
| 2022-03-09 | 1,356.00 | 1,441.50 | 1,352.50 | 1,408.50 | 1,164.02 | 2,680,820 |
| 2022-03-08 | 1,280.00 | 1,366.50 | 1,245.50 | 1,318.00 | 1,089.23 | 3,626,604 |
| 2022-03-07 | 1,271.50 | 1,373.50 | 1,233.50 | 1,309.00 | 1,081.79 | 3,845,632 |
| 2022-03-04 | 1,406.00 | 1,426.00 | 1,331.00 | 1,347.50 | 1,113.61 | 4,010,456 |
| 2022-03-03 | 1,521.00 | 1,521.00 | 1,428.00 | 1,443.00 | 1,192.53 | 5,299,942 |
| 2022-03-02 | 1,453.50 | 1,553.00 | 1,427.00 | 1,520.00 | 1,256.17 | 2,994,544 |
| 2022-03-01 | 1,601.00 | 1,619.50 | 1,465.00 | 1,468.00 | 1,213.19 | 3,645,165 |
| 2022-02-28 | 1,720.00 | 1,739.50 | 1,562.00 | 1,571.50 | 1,298.73 | 5,271,141 |
| 2022-02-25 | 1,728.50 | 1,792.00 | 1,684.00 | 1,786.50 | 1,476.41 | 2,442,703 |
| 2022-02-24 | 1,805.50 | 1,844.50 | 1,684.00 | 1,684.00 | 1,391.70 | 3,050,936 |
| 2022-02-23 | 1,911.50 | 1,935.50 | 1,900.50 | 1,908.50 | 1,577.23 | 1,065,817 |
| 2022-02-22 | 1,858.00 | 1,920.00 | 1,852.00 | 1,898.50 | 1,568.97 | 1,739,056 |
| 2022-02-21 | 1,940.50 | 1,953.00 | 1,911.00 | 1,912.50 | 1,580.54 | 1,346,261 |
| 2022-02-18 | 1,913.00 | 1,943.00 | 1,900.50 | 1,924.00 | 1,590.04 | 930,026 |
| 2022-02-17 | 1,938.00 | 1,953.00 | 1,900.50 | 1,909.00 | 1,577.65 | 1,459,212 |
| 2022-02-16 | 1,912.00 | 1,926.50 | 1,897.00 | 1,914.00 | 1,581.78 | 1,159,733 |
| 2022-02-15 | 1,862.00 | 1,912.50 | 1,862.00 | 1,904.00 | 1,573.52 | 1,087,718 |
| 2022-02-14 | 1,881.50 | 1,902.50 | 1,842.50 | 1,864.50 | 1,540.87 | 1,056,157 |
| 2022-02-11 | 1,918.00 | 1,933.00 | 1,909.00 | 1,909.00 | 1,577.65 | 806,705 |
| 2022-02-10 | 1,936.50 | 1,950.50 | 1,917.50 | 1,950.50 | 1,611.94 | 1,003,810 |
| 2022-02-09 | 1,906.00 | 1,953.00 | 1,899.50 | 1,921.50 | 1,587.98 | 1,414,520 |
| 2022-02-08 | 1,849.00 | 1,862.50 | 1,835.50 | 1,856.50 | 1,534.26 | 667,950 |
| 2022-02-07 | 1,865.00 | 1,872.00 | 1,845.00 | 1,845.00 | 1,524.76 | 640,665 |
| 2022-02-04 | 1,863.50 | 1,876.00 | 1,845.50 | 1,854.50 | 1,532.61 | 1,453,098 |
| 2022-02-03 | 1,870.00 | 1,896.00 | 1,852.50 | 1,853.00 | 1,531.37 | 818,742 |
| 2022-02-02 | 1,882.00 | 1,898.00 | 1,874.50 | 1,881.50 | 1,554.92 | 745,972 |
| 2022-02-01 | 1,850.50 | 1,888.50 | 1,850.50 | 1,869.50 | 1,545.00 | 724,145 |
| 2022-01-31 | 1,847.50 | 1,856.50 | 1,835.00 | 1,839.00 | 1,519.80 | 1,694,551 |
| 2022-01-28 | 1,830.00 | 1,863.00 | 1,811.50 | 1,824.50 | 1,507.81 | 1,999,616 |
| 2022-01-27 | 1,789.00 | 1,852.50 | 1,789.00 | 1,848.50 | 1,527.65 | 1,043,492 |
| 2022-01-26 | 1,808.50 | 1,833.00 | 1,808.00 | 1,814.50 | 1,499.55 | 993,050 |
| 2022-01-25 | 1,797.00 | 1,806.00 | 1,774.13 | 1,786.00 | 1,476.00 | 1,074,606 |
| 2022-01-24 | 1,856.50 | 1,864.50 | 1,765.00 | 1,765.00 | 1,458.64 | 1,047,737 |
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.