Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,870.50 | 1,892.50 | 1,844.00 | 1,864.50 | 1,540.87 | 1,567,922 |
| 2022-01-20 | 1,882.50 | 1,900.50 | 1,877.00 | 1,897.00 | 1,567.73 | 873,888 |
| 2022-01-19 | 1,816.50 | 1,881.00 | 1,816.50 | 1,878.50 | 1,552.44 | 926,792 |
| 2022-01-18 | 1,874.00 | 1,880.00 | 1,834.00 | 1,843.00 | 1,523.10 | 912,565 |
| 2022-01-17 | 1,883.00 | 1,893.00 | 1,881.00 | 1,883.50 | 1,556.57 | 443,657 |
| 2022-01-14 | 1,897.00 | 1,906.50 | 1,868.50 | 1,875.50 | 1,549.96 | 912,760 |
| 2022-01-13 | 1,893.00 | 1,920.00 | 1,893.00 | 1,908.50 | 1,577.23 | 1,121,279 |
| 2022-01-12 | 1,864.50 | 1,892.50 | 1,860.00 | 1,892.00 | 1,563.60 | 982,244 |
| 2022-01-11 | 1,880.00 | 1,889.00 | 1,853.00 | 1,859.50 | 1,536.74 | 1,129,581 |
| 2022-01-10 | 1,889.50 | 1,892.00 | 1,857.00 | 1,869.00 | 1,544.59 | 1,180,376 |
| 2022-01-07 | 1,851.00 | 1,889.50 | 1,851.00 | 1,889.00 | 1,561.12 | 1,352,418 |
| 2022-01-06 | 1,840.00 | 1,874.50 | 1,840.00 | 1,854.50 | 1,532.61 | 930,086 |
| 2022-01-05 | 1,862.50 | 1,880.50 | 1,859.00 | 1,869.00 | 1,544.59 | 1,044,175 |
| 2022-01-04 | 1,869.00 | 1,869.00 | 1,842.50 | 1,854.00 | 1,532.19 | 991,835 |
| 2021-12-31 | 1,822.50 | 1,837.50 | 1,822.50 | 1,826.00 | 1,509.05 | 192,026 |
| 2021-12-30 | 1,836.50 | 1,847.00 | 1,832.50 | 1,833.50 | 1,515.25 | 278,692 |
| 2021-12-29 | 1,822.00 | 1,845.50 | 1,820.79 | 1,839.00 | 1,519.80 | 707,127 |
| 2021-12-24 | 1,811.00 | 1,813.50 | 1,800.50 | 1,813.50 | 1,498.72 | 132,798 |
| 2021-12-23 | 1,810.50 | 1,817.00 | 1,796.50 | 1,811.50 | 1,497.07 | 451,434 |
| 2021-12-22 | 1,788.50 | 1,801.50 | 1,777.50 | 1,801.50 | 1,488.81 | 481,386 |
| 2021-12-21 | 1,779.50 | 1,798.50 | 1,772.00 | 1,782.00 | 1,472.69 | 557,050 |
| 2021-12-20 | 1,776.50 | 1,797.50 | 1,757.50 | 1,765.00 | 1,458.64 | 986,865 |
| 2021-12-17 | 1,789.00 | 1,830.50 | 1,789.00 | 1,816.50 | 1,501.20 | 2,016,867 |
| 2021-12-16 | 1,812.00 | 1,812.50 | 1,768.50 | 1,795.00 | 1,483.44 | 1,583,672 |
| 2021-12-15 | 1,780.00 | 1,790.50 | 1,764.00 | 1,768.50 | 1,461.53 | 2,930,606 |
| 2021-12-14 | 1,823.50 | 1,824.50 | 1,773.00 | 1,773.00 | 1,465.25 | 801,951 |
| 2021-12-13 | 1,828.50 | 1,840.50 | 1,808.00 | 1,808.00 | 1,494.18 | 813,280 |
| 2021-12-10 | 1,829.50 | 1,844.50 | 1,822.00 | 1,830.50 | 1,512.77 | 863,542 |
| 2021-12-09 | 1,859.50 | 1,863.50 | 1,835.00 | 1,840.00 | 1,520.62 | 693,161 |
| 2021-12-08 | 1,858.50 | 1,867.50 | 1,843.00 | 1,843.00 | 1,523.10 | 874,349 |
| 2021-12-07 | 1,842.00 | 1,867.50 | 1,829.50 | 1,858.50 | 1,535.91 | 790,790 |
| 2021-12-06 | 1,796.50 | 1,840.50 | 1,790.95 | 1,829.00 | 1,511.53 | 634,081 |
| 2021-12-03 | 1,797.00 | 1,806.00 | 1,773.00 | 1,785.00 | 1,475.17 | 1,344,066 |
| 2021-12-02 | 1,785.00 | 1,802.50 | 1,781.00 | 1,799.50 | 1,487.15 | 1,372,250 |
| 2021-12-01 | 1,733.50 | 1,794.00 | 1,733.50 | 1,791.50 | 1,480.54 | 1,172,878 |
| 2021-11-30 | 1,738.00 | 1,746.00 | 1,709.00 | 1,719.50 | 1,421.04 | 4,038,344 |
| 2021-11-29 | 1,759.50 | 1,766.00 | 1,737.50 | 1,748.00 | 1,444.59 | 1,164,799 |
| 2021-11-26 | 1,761.00 | 1,781.00 | 1,736.50 | 1,746.50 | 1,443.35 | 1,260,210 |
| 2021-11-25 | 1,808.00 | 1,821.00 | 1,792.50 | 1,816.50 | 1,501.20 | 671,615 |
| 2021-11-24 | 1,805.00 | 1,826.00 | 1,788.00 | 1,797.50 | 1,485.50 | 2,336,566 |
| 2021-11-23 | 1,800.00 | 1,822.50 | 1,790.50 | 1,803.00 | 1,490.05 | 824,978 |
| 2021-11-22 | 1,842.50 | 1,842.50 | 1,805.00 | 1,815.50 | 1,500.38 | 800,349 |
| 2021-11-19 | 1,840.00 | 1,840.00 | 1,809.50 | 1,825.00 | 1,508.23 | 704,555 |
| 2021-11-18 | 1,829.00 | 1,838.50 | 1,821.50 | 1,828.00 | 1,510.71 | 633,637 |
| 2021-11-17 | 1,836.00 | 1,842.50 | 1,825.00 | 1,829.00 | 1,511.53 | 1,289,000 |
| 2021-11-16 | 1,844.50 | 1,856.00 | 1,815.00 | 1,843.00 | 1,523.10 | 1,142,395 |
| 2021-11-15 | 1,862.00 | 1,866.00 | 1,839.50 | 1,848.50 | 1,527.65 | 765,969 |
| 2021-11-12 | 1,871.50 | 1,872.50 | 1,848.00 | 1,865.00 | 1,541.29 | 1,952,535 |
| 2021-11-11 | 1,831.50 | 1,870.50 | 1,826.00 | 1,870.50 | 1,545.83 | 634,141 |
| 2021-11-10 | 1,836.00 | 1,846.00 | 1,817.50 | 1,837.00 | 1,518.15 | 1,743,289 |
| 2021-11-09 | 1,840.00 | 1,842.50 | 1,822.00 | 1,825.00 | 1,508.23 | 1,111,890 |
| 2021-11-08 | 1,828.00 | 1,841.00 | 1,817.00 | 1,835.50 | 1,516.91 | 814,413 |
| 2021-11-05 | 1,824.00 | 1,848.00 | 1,818.00 | 1,827.00 | 1,509.88 | 639,428 |
| 2021-11-04 | 1,829.50 | 1,841.50 | 1,810.50 | 1,827.50 | 1,510.29 | 1,241,147 |
| 2021-11-03 | 1,815.00 | 1,822.50 | 1,800.00 | 1,820.00 | 1,504.10 | 649,872 |
| 2021-11-02 | 1,834.00 | 1,839.50 | 1,812.50 | 1,815.00 | 1,499.96 | 667,317 |
| 2021-11-01 | 1,839.00 | 1,845.50 | 1,828.00 | 1,838.50 | 1,519.38 | 576,877 |
| 2021-10-29 | 1,828.50 | 1,835.00 | 1,812.00 | 1,825.00 | 1,508.23 | 1,078,576 |
| 2021-10-28 | 1,811.00 | 1,839.00 | 1,809.00 | 1,833.50 | 1,515.25 | 738,081 |
| 2021-10-27 | 1,802.50 | 1,823.50 | 1,802.50 | 1,815.50 | 1,500.38 | 649,758 |
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.