Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1,191.50 | 1,194.50 | 1,178.50 | 1,185.00 | 1,106.84 | 772,414 |
| 2024-11-26 | 1,200.00 | 1,203.50 | 1,188.50 | 1,190.00 | 1,111.51 | 700,497 |
| 2024-11-25 | 1,213.50 | 1,226.50 | 1,210.50 | 1,211.50 | 1,131.60 | 4,107,809 |
| 2024-11-22 | 1,176.50 | 1,201.00 | 1,173.50 | 1,195.50 | 1,116.65 | 1,493,319 |
| 2024-11-21 | 1,169.00 | 1,180.50 | 1,168.00 | 1,168.00 | 1,090.97 | 1,229,791 |
| 2024-11-20 | 1,168.00 | 1,185.50 | 1,164.50 | 1,167.00 | 1,090.03 | 1,463,555 |
| 2024-11-19 | 1,184.50 | 1,194.00 | 1,154.00 | 1,164.00 | 1,087.23 | 1,252,902 |
| 2024-11-18 | 1,168.50 | 1,174.50 | 1,164.50 | 1,174.00 | 1,096.57 | 1,612,179 |
| 2024-11-15 | 1,156.50 | 1,169.50 | 1,155.50 | 1,166.50 | 1,089.56 | 1,000,913 |
| 2024-11-14 | 1,153.00 | 1,177.00 | 1,149.50 | 1,164.50 | 1,087.70 | 3,697,398 |
| 2024-11-13 | 1,166.00 | 1,174.50 | 1,150.50 | 1,151.50 | 1,075.55 | 2,026,146 |
| 2024-11-12 | 1,188.50 | 1,189.50 | 1,156.50 | 1,166.00 | 1,089.10 | 4,403,067 |
| 2024-11-11 | 1,199.00 | 1,207.50 | 1,196.00 | 1,196.00 | 1,117.12 | 600,534 |
| 2024-11-08 | 1,223.50 | 1,229.50 | 1,203.50 | 1,203.50 | 1,124.12 | 1,088,984 |
| 2024-11-07 | 1,240.00 | 1,245.50 | 1,228.50 | 1,228.50 | 1,147.48 | 898,382 |
| 2024-11-06 | 1,250.00 | 1,267.00 | 1,216.00 | 1,217.50 | 1,137.20 | 1,032,776 |
| 2024-11-05 | 1,238.00 | 1,256.50 | 1,237.50 | 1,247.00 | 1,164.76 | 519,689 |
| 2024-11-04 | 1,253.00 | 1,262.00 | 1,243.00 | 1,243.00 | 1,161.02 | 676,183 |
| 2024-11-01 | 1,248.00 | 1,261.50 | 1,245.50 | 1,253.50 | 1,170.83 | 772,315 |
| 2024-10-31 | 1,243.50 | 1,258.00 | 1,238.50 | 1,255.00 | 1,172.23 | 1,319,221 |
| 2024-10-30 | 1,266.50 | 1,275.50 | 1,248.50 | 1,248.50 | 1,166.16 | 3,051,430 |
| 2024-10-29 | 1,272.00 | 1,281.15 | 1,254.50 | 1,267.50 | 1,183.90 | 1,890,619 |
| 2024-10-28 | 1,276.00 | 1,282.00 | 1,263.50 | 1,269.00 | 1,185.30 | 1,262,053 |
| 2024-10-25 | 1,244.00 | 1,272.00 | 1,234.50 | 1,272.00 | 1,188.11 | 1,774,897 |
| 2024-10-24 | 1,258.50 | 1,270.00 | 1,244.00 | 1,244.00 | 1,161.95 | 1,002,391 |
| 2024-10-23 | 1,272.00 | 1,278.50 | 1,256.50 | 1,257.00 | 1,174.10 | 2,430,858 |
| 2024-10-22 | 1,268.00 | 1,282.87 | 1,265.00 | 1,276.50 | 1,192.31 | 1,070,132 |
| 2024-10-21 | 1,270.00 | 1,297.00 | 1,266.00 | 1,267.00 | 1,183.44 | 3,169,756 |
| 2024-10-18 | 1,271.00 | 1,300.00 | 1,265.00 | 1,283.00 | 1,198.38 | 3,142,351 |
| 2024-10-17 | 1,300.00 | 1,390.50 | 1,255.00 | 1,286.50 | 1,201.65 | 6,500,585 |
| 2024-10-16 | 1,407.50 | 1,415.00 | 1,377.00 | 1,390.00 | 1,298.32 | 1,938,513 |
| 2024-10-15 | 1,453.00 | 1,454.00 | 1,402.00 | 1,402.00 | 1,309.53 | 1,192,886 |
| 2024-10-14 | 1,467.50 | 1,467.50 | 1,441.00 | 1,447.00 | 1,351.56 | 582,926 |
| 2024-10-11 | 1,436.50 | 1,477.50 | 1,432.00 | 1,467.50 | 1,370.71 | 1,725,404 |
| 2024-10-10 | 1,463.50 | 1,473.00 | 1,421.00 | 1,434.50 | 1,339.89 | 1,121,832 |
| 2024-10-09 | 1,413.00 | 1,477.50 | 1,411.50 | 1,460.00 | 1,363.71 | 1,875,848 |
| 2024-10-08 | 1,411.00 | 1,422.50 | 1,397.50 | 1,403.50 | 1,310.93 | 1,898,316 |
| 2024-10-07 | 1,428.00 | 1,435.50 | 1,412.00 | 1,429.00 | 1,334.75 | 1,011,394 |
| 2024-10-04 | 1,392.00 | 1,416.00 | 1,389.27 | 1,410.50 | 1,317.47 | 913,255 |
| 2024-10-03 | 1,416.50 | 1,418.50 | 1,389.50 | 1,389.50 | 1,297.86 | 915,182 |
| 2024-10-02 | 1,407.00 | 1,420.50 | 1,404.00 | 1,420.50 | 1,326.81 | 1,103,062 |
| 2024-10-01 | 1,423.00 | 1,432.00 | 1,401.50 | 1,407.00 | 1,314.20 | 970,256 |
| 2024-09-30 | 1,429.50 | 1,432.00 | 1,415.00 | 1,421.00 | 1,327.28 | 712,369 |
| 2024-09-27 | 1,416.50 | 1,438.00 | 1,416.50 | 1,431.50 | 1,337.09 | 788,167 |
| 2024-09-26 | 1,414.50 | 1,430.00 | 1,411.50 | 1,417.50 | 1,324.01 | 858,286 |
| 2024-09-25 | 1,377.00 | 1,409.00 | 1,377.00 | 1,400.00 | 1,307.66 | 1,075,943 |
| 2024-09-24 | 1,397.50 | 1,405.50 | 1,388.00 | 1,390.00 | 1,298.32 | 954,040 |
| 2024-09-23 | 1,384.00 | 1,402.00 | 1,384.00 | 1,388.50 | 1,296.92 | 982,335 |
| 2024-09-20 | 1,437.50 | 1,444.50 | 1,387.89 | 1,399.00 | 1,306.73 | 2,949,089 |
| 2024-09-19 | 1,446.00 | 1,461.00 | 1,439.00 | 1,446.50 | 1,351.10 | 1,229,743 |
| 2024-09-18 | 1,447.50 | 1,448.00 | 1,428.00 | 1,431.00 | 1,336.62 | 1,443,093 |
| 2024-09-17 | 1,424.00 | 1,445.00 | 1,416.50 | 1,442.50 | 1,347.36 | 1,551,969 |
| 2024-09-16 | 1,415.50 | 1,415.50 | 1,392.00 | 1,402.50 | 1,310.00 | 609,514 |
| 2024-09-13 | 1,413.00 | 1,423.50 | 1,405.50 | 1,417.50 | 1,324.01 | 941,071 |
| 2024-09-12 | 1,420.50 | 1,429.50 | 1,403.50 | 1,405.50 | 1,312.80 | 1,567,808 |
| 2024-09-11 | 1,435.50 | 1,435.50 | 1,401.00 | 1,401.00 | 1,308.60 | 816,488 |
| 2024-09-10 | 1,406.00 | 1,442.00 | 1,406.00 | 1,426.50 | 1,332.42 | 403,939 |
| 2024-09-09 | 1,424.50 | 1,439.00 | 1,421.00 | 1,436.00 | 1,341.29 | 788,502 |
| 2024-09-06 | 1,440.50 | 1,443.50 | 1,416.00 | 1,416.00 | 1,322.61 | 532,059 |
| 2024-09-05 | 1,434.50 | 1,450.00 | 1,430.00 | 1,442.50 | 1,347.36 | 1,122,360 |
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.