Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,214.00 | 1,231.00 | 1,202.00 | 1,213.50 | 1,173.75 | 778,266 |
| 2025-05-21 | 1,214.50 | 1,228.00 | 1,208.50 | 1,222.50 | 1,182.45 | 1,010,258 |
| 2025-05-20 | 1,207.50 | 1,224.50 | 1,200.00 | 1,222.00 | 1,181.97 | 600,248 |
| 2025-05-19 | 1,199.00 | 1,211.00 | 1,194.50 | 1,207.50 | 1,167.94 | 867,603 |
| 2025-05-16 | 1,209.00 | 1,224.50 | 1,198.50 | 1,204.00 | 1,164.56 | 1,062,370 |
| 2025-05-15 | 1,220.00 | 1,225.50 | 1,210.00 | 1,212.50 | 1,172.78 | 728,705 |
| 2025-05-14 | 1,205.00 | 1,236.50 | 1,199.00 | 1,226.50 | 1,186.32 | 1,384,568 |
| 2025-05-13 | 1,184.50 | 1,200.50 | 1,184.00 | 1,188.50 | 1,149.57 | 1,294,712 |
| 2025-05-12 | 1,176.50 | 1,207.00 | 1,174.25 | 1,184.50 | 1,145.70 | 1,252,208 |
| 2025-05-09 | 1,138.50 | 1,157.50 | 1,133.50 | 1,157.50 | 1,119.58 | 1,042,475 |
| 2025-05-08 | 1,111.00 | 1,158.00 | 1,107.00 | 1,135.50 | 1,098.30 | 1,815,789 |
| 2025-05-07 | 1,105.00 | 1,116.00 | 1,103.00 | 1,110.00 | 1,073.64 | 1,240,249 |
| 2025-05-06 | 1,146.00 | 1,149.50 | 1,099.50 | 1,111.50 | 1,075.09 | 1,462,724 |
| 2025-05-02 | 1,146.50 | 1,158.50 | 1,139.50 | 1,144.00 | 1,106.52 | 1,059,062 |
| 2025-05-01 | 1,134.50 | 1,138.00 | 1,127.50 | 1,131.50 | 1,094.43 | 362,338 |
| 2025-04-30 | 1,131.00 | 1,139.50 | 1,123.50 | 1,133.00 | 1,095.88 | 1,328,672 |
| 2025-04-29 | 1,145.50 | 1,155.50 | 1,129.00 | 1,133.50 | 1,096.37 | 650,517 |
| 2025-04-28 | 1,140.00 | 1,154.00 | 1,137.00 | 1,139.50 | 1,102.17 | 1,038,353 |
| 2025-04-25 | 1,135.50 | 1,153.00 | 1,135.50 | 1,143.50 | 1,106.04 | 1,103,958 |
| 2025-04-24 | 1,130.00 | 1,132.50 | 1,117.50 | 1,125.50 | 1,088.63 | 677,150 |
| 2025-04-23 | 1,142.00 | 1,156.00 | 1,124.00 | 1,129.00 | 1,092.01 | 1,293,161 |
| 2025-04-22 | 1,111.00 | 1,123.50 | 1,099.00 | 1,123.00 | 1,086.21 | 610,222 |
| 2025-04-17 | 1,113.00 | 1,117.00 | 1,101.50 | 1,108.00 | 1,071.70 | 670,982 |
| 2025-04-16 | 1,105.00 | 1,112.50 | 1,095.71 | 1,112.50 | 1,076.06 | 1,041,548 |
| 2025-04-15 | 1,108.50 | 1,119.50 | 1,099.50 | 1,111.50 | 1,075.09 | 1,007,387 |
| 2025-04-14 | 1,106.00 | 1,110.61 | 1,095.50 | 1,103.50 | 1,067.35 | 812,203 |
| 2025-04-11 | 1,083.00 | 1,087.00 | 1,059.50 | 1,078.50 | 1,043.17 | 1,143,303 |
| 2025-04-10 | 1,092.00 | 1,119.50 | 1,069.00 | 1,069.00 | 1,033.98 | 1,513,999 |
| 2025-04-09 | 1,014.00 | 1,028.50 | 1,006.00 | 1,019.00 | 985.62 | 1,880,394 |
| 2025-04-08 | 1,034.50 | 1,061.50 | 1,025.00 | 1,039.00 | 1,004.96 | 2,028,320 |
| 2025-04-07 | 1,003.00 | 1,062.50 | 973.80 | 1,019.00 | 985.62 | 2,678,185 |
| 2025-04-04 | 1,065.00 | 1,080.00 | 1,020.50 | 1,040.00 | 1,005.93 | 2,238,425 |
| 2025-04-03 | 1,096.00 | 1,112.00 | 1,065.50 | 1,071.00 | 1,035.91 | 2,087,960 |
| 2025-04-02 | 1,151.00 | 1,165.00 | 1,146.00 | 1,163.50 | 1,086.76 | 1,259,960 |
| 2025-04-01 | 1,156.50 | 1,174.50 | 1,151.00 | 1,164.50 | 1,087.70 | 1,275,828 |
| 2025-03-31 | 1,163.50 | 1,166.50 | 1,139.00 | 1,147.50 | 1,071.82 | 1,660,993 |
| 2025-03-28 | 1,177.50 | 1,196.50 | 1,168.63 | 1,174.50 | 1,097.04 | 679,506 |
| 2025-03-27 | 1,198.00 | 1,206.00 | 1,176.50 | 1,182.50 | 1,104.51 | 1,616,473 |
| 2025-03-26 | 1,219.50 | 1,222.50 | 1,204.50 | 1,204.50 | 1,125.06 | 1,101,499 |
| 2025-03-25 | 1,220.50 | 1,227.50 | 1,209.50 | 1,212.50 | 1,132.53 | 912,732 |
| 2025-03-24 | 1,230.00 | 1,230.50 | 1,201.00 | 1,212.00 | 1,132.06 | 823,355 |
| 2025-03-21 | 1,230.00 | 1,233.50 | 1,209.45 | 1,209.50 | 1,129.73 | 2,865,944 |
| 2025-03-20 | 1,250.50 | 1,267.00 | 1,245.50 | 1,246.00 | 1,163.82 | 1,544,654 |
| 2025-03-19 | 1,243.50 | 1,266.50 | 1,242.98 | 1,258.50 | 1,175.50 | 873,923 |
| 2025-03-18 | 1,270.50 | 1,274.00 | 1,242.50 | 1,249.50 | 1,167.09 | 925,022 |
| 2025-03-17 | 1,262.00 | 1,269.50 | 1,256.00 | 1,265.00 | 1,181.57 | 981,282 |
| 2025-03-14 | 1,236.00 | 1,258.50 | 1,220.50 | 1,253.00 | 1,170.36 | 1,036,776 |
| 2025-03-13 | 1,243.00 | 1,243.50 | 1,225.00 | 1,230.00 | 1,148.88 | 1,349,252 |
| 2025-03-12 | 1,259.50 | 1,261.50 | 1,239.00 | 1,251.50 | 1,168.96 | 970,509 |
| 2025-03-11 | 1,253.00 | 1,291.50 | 1,245.50 | 1,250.00 | 1,167.56 | 1,283,559 |
| 2025-03-10 | 1,283.00 | 1,289.50 | 1,252.00 | 1,253.50 | 1,170.83 | 1,066,957 |
| 2025-03-07 | 1,287.00 | 1,292.00 | 1,272.50 | 1,273.50 | 1,189.51 | 1,132,902 |
| 2025-03-06 | 1,272.00 | 1,296.50 | 1,260.00 | 1,295.50 | 1,210.06 | 2,162,133 |
| 2025-03-05 | 1,205.00 | 1,273.00 | 1,203.40 | 1,260.00 | 1,176.90 | 1,765,242 |
| 2025-03-04 | 1,211.50 | 1,231.50 | 1,196.00 | 1,196.50 | 1,117.59 | 1,437,959 |
| 2025-03-03 | 1,221.50 | 1,243.50 | 1,210.00 | 1,235.00 | 1,153.55 | 1,142,317 |
| 2025-02-28 | 1,204.50 | 1,233.50 | 1,198.89 | 1,227.50 | 1,146.54 | 2,749,945 |
| 2025-02-27 | 1,230.00 | 1,236.00 | 1,211.00 | 1,219.50 | 1,139.07 | 1,222,548 |
| 2025-02-26 | 1,231.50 | 1,251.50 | 1,227.50 | 1,246.50 | 1,164.29 | 1,142,845 |
| 2025-02-25 | 1,228.00 | 1,243.00 | 1,222.00 | 1,227.50 | 1,146.54 | 911,162 |
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.