Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 823.00 | 828.80 | 814.80 | 824.00 | 812.25 | 1,211,767 |
| 2025-11-07 | 823.60 | 827.20 | 801.60 | 819.00 | 807.33 | 1,602,269 |
| 2025-11-06 | 841.00 | 844.00 | 819.40 | 821.00 | 809.30 | 2,666,867 |
| 2025-11-05 | 835.00 | 848.60 | 832.80 | 840.80 | 828.81 | 3,301,524 |
| 2025-11-04 | 836.20 | 841.40 | 828.80 | 838.80 | 826.84 | 5,968,588 |
| 2025-11-03 | 849.00 | 856.00 | 840.20 | 840.20 | 828.22 | 3,749,321 |
| 2025-10-31 | 844.40 | 855.80 | 844.40 | 850.20 | 838.08 | 4,504,648 |
| 2025-10-30 | 861.80 | 872.20 | 843.60 | 851.40 | 839.26 | 2,566,060 |
| 2025-10-29 | 863.20 | 868.60 | 857.00 | 861.00 | 848.73 | 1,967,121 |
| 2025-10-28 | 849.80 | 867.00 | 841.93 | 863.00 | 850.70 | 2,355,344 |
| 2025-10-27 | 850.40 | 852.00 | 839.00 | 848.20 | 836.11 | 1,459,638 |
| 2025-10-24 | 846.40 | 854.00 | 838.80 | 851.20 | 839.07 | 1,277,377 |
| 2025-10-23 | 830.00 | 851.89 | 830.00 | 844.40 | 832.36 | 1,626,158 |
| 2025-10-22 | 819.80 | 838.40 | 817.40 | 834.60 | 822.70 | 3,165,439 |
| 2025-10-21 | 820.60 | 824.20 | 811.20 | 819.80 | 808.11 | 1,585,215 |
| 2025-10-20 | 822.60 | 826.40 | 808.20 | 824.20 | 812.45 | 6,919,086 |
| 2025-10-17 | 820.40 | 827.60 | 806.60 | 825.40 | 813.63 | 2,075,328 |
| 2025-10-16 | 845.40 | 855.40 | 824.20 | 828.80 | 816.99 | 2,756,150 |
| 2025-10-15 | 848.00 | 854.40 | 838.00 | 842.60 | 830.59 | 1,920,679 |
| 2025-10-14 | 836.80 | 849.60 | 831.60 | 838.40 | 826.45 | 2,042,567 |
| 2025-10-13 | 823.00 | 844.80 | 822.60 | 844.80 | 832.76 | 2,535,395 |
| 2025-10-10 | 853.80 | 866.00 | 824.20 | 824.20 | 812.45 | 4,117,721 |
| 2025-10-09 | 848.00 | 880.60 | 848.00 | 854.40 | 842.22 | 3,935,186 |
| 2025-10-08 | 834.80 | 857.40 | 830.40 | 848.00 | 835.91 | 3,197,595 |
| 2025-10-07 | 878.00 | 883.20 | 837.20 | 837.20 | 825.27 | 4,629,720 |
| 2025-10-06 | 951.00 | 957.60 | 859.00 | 879.60 | 867.06 | 7,933,529 |
| 2025-10-03 | 1,049.50 | 1,052.00 | 1,038.00 | 1,047.00 | 1,032.08 | 764,824 |
| 2025-10-02 | 1,050.00 | 1,058.00 | 1,037.00 | 1,042.00 | 1,027.15 | 738,500 |
| 2025-10-01 | 1,027.00 | 1,040.61 | 1,023.50 | 1,038.00 | 1,023.20 | 1,574,605 |
| 2025-09-30 | 1,028.50 | 1,028.50 | 1,008.50 | 1,024.00 | 1,009.40 | 1,822,106 |
| 2025-09-29 | 1,022.50 | 1,027.00 | 1,014.25 | 1,027.00 | 1,012.36 | 894,592 |
| 2025-09-26 | 1,013.50 | 1,020.50 | 1,003.50 | 1,017.50 | 1,003.00 | 1,498,372 |
| 2025-09-25 | 1,003.50 | 1,021.00 | 1,003.50 | 1,011.00 | 996.59 | 986,965 |
| 2025-09-24 | 1,011.50 | 1,018.50 | 1,004.50 | 1,018.00 | 1,003.49 | 758,189 |
| 2025-09-23 | 996.40 | 1,018.00 | 995.40 | 1,012.00 | 997.57 | 1,066,627 |
| 2025-09-22 | 998.40 | 1,005.50 | 993.20 | 998.60 | 984.37 | 969,511 |
| 2025-09-19 | 999.20 | 1,005.00 | 994.60 | 994.60 | 980.42 | 3,534,538 |
| 2025-09-18 | 1,008.00 | 1,011.00 | 992.00 | 999.40 | 985.15 | 1,317,132 |
| 2025-09-17 | 1,015.00 | 1,018.00 | 1,004.50 | 1,010.00 | 995.60 | 1,179,592 |
| 2025-09-16 | 1,004.50 | 1,018.00 | 995.80 | 1,007.50 | 993.14 | 1,410,402 |
| 2025-09-15 | 1,000.50 | 1,007.00 | 991.00 | 996.40 | 982.20 | 1,363,834 |
| 2025-09-12 | 1,012.50 | 1,012.50 | 992.20 | 992.20 | 978.06 | 1,381,575 |
| 2025-09-11 | 996.80 | 1,006.50 | 990.60 | 1,006.50 | 992.15 | 1,703,510 |
| 2025-09-10 | 1,009.00 | 1,017.41 | 993.20 | 993.20 | 979.04 | 1,562,109 |
| 2025-09-09 | 1,022.00 | 1,034.00 | 1,009.00 | 1,009.00 | 994.62 | 1,512,115 |
| 2025-09-08 | 1,012.00 | 1,023.50 | 1,010.30 | 1,018.50 | 1,003.98 | 1,360,957 |
| 2025-09-05 | 1,005.50 | 1,024.00 | 1,005.50 | 1,012.00 | 997.57 | 1,221,365 |
| 2025-09-04 | 1,025.50 | 1,036.00 | 1,009.50 | 1,011.50 | 997.08 | 1,459,203 |
| 2025-09-03 | 1,020.00 | 1,035.00 | 1,012.50 | 1,024.50 | 1,009.90 | 1,523,718 |
| 2025-09-02 | 1,033.50 | 1,036.00 | 1,019.50 | 1,019.50 | 1,004.97 | 1,000,924 |
| 2025-09-01 | 1,040.00 | 1,051.00 | 1,031.80 | 1,032.50 | 1,017.78 | 842,435 |
| 2025-08-29 | 1,055.00 | 1,058.00 | 1,041.50 | 1,041.50 | 1,026.65 | 1,047,031 |
| 2025-08-28 | 1,055.50 | 1,065.00 | 1,052.50 | 1,054.50 | 1,039.47 | 494,953 |
| 2025-08-27 | 1,066.50 | 1,078.50 | 1,051.00 | 1,057.00 | 1,041.93 | 849,908 |
| 2025-08-26 | 1,066.50 | 1,076.00 | 1,060.00 | 1,067.50 | 1,052.28 | 1,141,885 |
| 2025-08-22 | 1,057.00 | 1,080.50 | 1,057.00 | 1,073.50 | 1,058.20 | 566,880 |
| 2025-08-21 | 1,059.00 | 1,061.00 | 1,044.62 | 1,060.00 | 1,044.89 | 766,758 |
| 2025-08-20 | 1,071.00 | 1,081.00 | 1,065.50 | 1,076.00 | 1,040.75 | 686,007 |
| 2025-08-19 | 1,054.50 | 1,078.50 | 1,054.00 | 1,076.00 | 1,040.75 | 1,030,781 |
| 2025-08-18 | 1,068.00 | 1,072.00 | 1,050.22 | 1,053.00 | 1,018.50 | 4,028,045 |
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.