Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,076.50 | 1,083.00 | 1,068.50 | 1,071.00 | 1,035.91 | 1,136,887 |
| 2025-08-14 | 1,065.50 | 1,070.50 | 1,060.50 | 1,066.50 | 1,031.56 | 1,090,075 |
| 2025-08-13 | 1,076.00 | 1,076.50 | 1,060.00 | 1,065.00 | 1,030.11 | 1,254,202 |
| 2025-08-12 | 1,058.00 | 1,074.00 | 1,052.00 | 1,074.00 | 1,038.82 | 3,232,093 |
| 2025-08-11 | 1,079.50 | 1,085.00 | 1,052.00 | 1,052.00 | 1,017.54 | 1,928,180 |
| 2025-08-08 | 1,062.00 | 1,079.00 | 1,057.50 | 1,079.00 | 1,043.65 | 1,052,935 |
| 2025-08-07 | 1,055.50 | 1,072.00 | 1,049.65 | 1,057.50 | 1,022.86 | 2,467,972 |
| 2025-08-06 | 1,062.00 | 1,081.00 | 1,054.50 | 1,059.00 | 1,024.31 | 958,919 |
| 2025-08-05 | 1,037.00 | 1,063.00 | 1,035.00 | 1,061.50 | 1,026.73 | 1,265,182 |
| 2025-08-04 | 1,040.50 | 1,052.00 | 1,029.00 | 1,036.00 | 1,002.06 | 1,608,714 |
| 2025-08-01 | 1,020.50 | 1,051.50 | 1,019.10 | 1,038.50 | 1,004.48 | 1,728,644 |
| 2025-07-31 | 1,123.00 | 1,129.50 | 1,027.50 | 1,027.50 | 993.84 | 4,833,303 |
| 2025-07-30 | 1,169.50 | 1,174.50 | 1,162.00 | 1,168.50 | 1,130.22 | 785,615 |
| 2025-07-29 | 1,183.00 | 1,192.00 | 1,168.00 | 1,168.00 | 1,129.74 | 856,543 |
| 2025-07-28 | 1,212.00 | 1,212.50 | 1,176.50 | 1,188.50 | 1,149.57 | 722,662 |
| 2025-07-25 | 1,185.00 | 1,195.00 | 1,170.50 | 1,194.00 | 1,154.89 | 1,153,660 |
| 2025-07-24 | 1,168.00 | 1,181.90 | 1,158.00 | 1,177.50 | 1,138.93 | 799,178 |
| 2025-07-23 | 1,150.00 | 1,171.50 | 1,145.50 | 1,167.00 | 1,128.77 | 1,120,133 |
| 2025-07-22 | 1,149.00 | 1,151.50 | 1,130.50 | 1,147.50 | 1,109.91 | 1,411,087 |
| 2025-07-21 | 1,134.50 | 1,151.00 | 1,134.50 | 1,151.00 | 1,113.29 | 717,553 |
| 2025-07-18 | 1,159.50 | 1,166.00 | 1,124.50 | 1,134.50 | 1,097.33 | 1,625,392 |
| 2025-07-17 | 1,191.00 | 1,192.50 | 1,154.50 | 1,167.50 | 1,129.25 | 1,551,101 |
| 2025-07-16 | 1,171.50 | 1,190.50 | 1,168.00 | 1,176.00 | 1,137.47 | 760,317 |
| 2025-07-15 | 1,191.50 | 1,206.00 | 1,184.50 | 1,186.50 | 1,147.63 | 656,557 |
| 2025-07-14 | 1,186.50 | 1,198.00 | 1,185.00 | 1,188.00 | 1,149.08 | 440,226 |
| 2025-07-11 | 1,205.00 | 1,209.00 | 1,187.00 | 1,195.50 | 1,156.34 | 636,747 |
| 2025-07-10 | 1,193.00 | 1,219.50 | 1,187.34 | 1,210.00 | 1,170.36 | 830,130 |
| 2025-07-09 | 1,189.00 | 1,190.00 | 1,179.50 | 1,186.50 | 1,147.63 | 1,113,416 |
| 2025-07-08 | 1,178.50 | 1,187.50 | 1,166.50 | 1,187.50 | 1,148.60 | 1,323,821 |
| 2025-07-07 | 1,199.00 | 1,199.50 | 1,179.00 | 1,179.00 | 1,140.38 | 967,379 |
| 2025-07-04 | 1,228.50 | 1,228.50 | 1,195.50 | 1,199.00 | 1,159.72 | 952,066 |
| 2025-07-03 | 1,242.50 | 1,250.50 | 1,227.50 | 1,227.50 | 1,187.29 | 1,010,249 |
| 2025-07-02 | 1,217.50 | 1,242.00 | 1,210.50 | 1,233.00 | 1,192.61 | 1,542,595 |
| 2025-07-01 | 1,194.00 | 1,210.50 | 1,186.50 | 1,210.50 | 1,170.84 | 1,099,812 |
| 2025-06-30 | 1,211.00 | 1,213.00 | 1,189.50 | 1,189.50 | 1,150.53 | 886,672 |
| 2025-06-27 | 1,207.00 | 1,214.69 | 1,197.50 | 1,211.50 | 1,171.81 | 868,779 |
| 2025-06-26 | 1,165.50 | 1,203.50 | 1,161.50 | 1,203.00 | 1,163.59 | 1,431,718 |
| 2025-06-25 | 1,187.00 | 1,191.00 | 1,161.50 | 1,163.00 | 1,124.90 | 1,087,554 |
| 2025-06-24 | 1,191.50 | 1,201.00 | 1,182.50 | 1,185.50 | 1,146.66 | 1,108,712 |
| 2025-06-23 | 1,182.00 | 1,197.50 | 1,170.00 | 1,170.00 | 1,131.67 | 1,204,798 |
| 2025-06-20 | 1,208.50 | 1,214.00 | 1,198.93 | 1,199.00 | 1,159.72 | 1,936,194 |
| 2025-06-19 | 1,185.00 | 1,205.00 | 1,180.00 | 1,195.50 | 1,156.34 | 679,545 |
| 2025-06-18 | 1,189.50 | 1,209.00 | 1,174.50 | 1,188.50 | 1,149.57 | 1,052,552 |
| 2025-06-17 | 1,173.00 | 1,188.50 | 1,172.00 | 1,181.00 | 1,142.31 | 508,031 |
| 2025-06-16 | 1,178.50 | 1,193.00 | 1,172.50 | 1,182.50 | 1,143.76 | 480,947 |
| 2025-06-13 | 1,169.50 | 1,180.00 | 1,156.00 | 1,172.50 | 1,134.09 | 986,925 |
| 2025-06-12 | 1,217.00 | 1,227.50 | 1,184.00 | 1,184.00 | 1,145.21 | 996,892 |
| 2025-06-11 | 1,227.50 | 1,238.00 | 1,221.50 | 1,226.50 | 1,186.32 | 734,630 |
| 2025-06-10 | 1,231.00 | 1,237.00 | 1,224.50 | 1,231.00 | 1,190.67 | 590,081 |
| 2025-06-09 | 1,227.00 | 1,241.50 | 1,218.50 | 1,223.00 | 1,182.94 | 720,056 |
| 2025-06-06 | 1,207.00 | 1,228.50 | 1,205.00 | 1,225.00 | 1,184.87 | 854,250 |
| 2025-06-05 | 1,200.50 | 1,218.22 | 1,199.00 | 1,215.00 | 1,175.20 | 707,986 |
| 2025-06-04 | 1,199.50 | 1,214.00 | 1,196.50 | 1,197.50 | 1,158.27 | 964,955 |
| 2025-06-03 | 1,207.00 | 1,210.50 | 1,188.00 | 1,193.50 | 1,154.40 | 651,376 |
| 2025-06-02 | 1,197.50 | 1,209.00 | 1,187.50 | 1,203.00 | 1,163.59 | 752,476 |
| 2025-05-30 | 1,208.00 | 1,222.00 | 1,200.50 | 1,205.50 | 1,166.01 | 2,664,221 |
| 2025-05-29 | 1,203.50 | 1,208.00 | 1,196.50 | 1,207.50 | 1,167.94 | 780,189 |
| 2025-05-28 | 1,197.50 | 1,201.00 | 1,190.50 | 1,190.50 | 1,151.50 | 775,946 |
| 2025-05-27 | 1,193.00 | 1,211.50 | 1,187.50 | 1,200.50 | 1,161.17 | 868,485 |
| 2025-05-23 | 1,216.50 | 1,220.50 | 1,172.00 | 1,183.00 | 1,144.25 | 826,389 |
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.