Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,793.00 | 1,835.50 | 1,786.50 | 1,808.50 | 1,494.59 | 892,691 |
| 2021-10-25 | 1,801.50 | 1,807.50 | 1,772.50 | 1,787.50 | 1,477.24 | 838,079 |
| 2021-10-22 | 1,769.50 | 1,810.00 | 1,767.50 | 1,800.00 | 1,487.57 | 1,326,094 |
| 2021-10-21 | 1,781.50 | 1,786.50 | 1,766.00 | 1,768.00 | 1,461.12 | 726,084 |
| 2021-10-20 | 1,767.00 | 1,792.50 | 1,763.35 | 1,790.50 | 1,479.72 | 1,069,928 |
| 2021-10-19 | 1,764.00 | 1,788.00 | 1,757.00 | 1,774.50 | 1,466.49 | 1,057,044 |
| 2021-10-18 | 1,770.50 | 1,780.50 | 1,757.00 | 1,770.50 | 1,463.19 | 1,235,522 |
| 2021-10-15 | 1,797.00 | 1,814.50 | 1,774.50 | 1,776.00 | 1,467.73 | 1,736,125 |
| 2021-10-14 | 1,778.00 | 1,807.50 | 1,768.50 | 1,795.00 | 1,483.44 | 1,115,654 |
← NewerPage 22 of 22 · 1,269 trading days
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.