Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 745.20 | 750.60 | 733.20 | 746.40 | 746.40 | 705,566 |
| 2026-10-21 | 746.80 | 748.20 | 736.60 | 748.20 | 748.20 | 612,260 |
| 2026-10-20 | 747.60 | 754.00 | 736.40 | 747.80 | 747.80 | 658,297 |
| 2026-10-19 | 752.40 | 753.80 | 736.80 | 752.80 | 752.80 | 881,888 |
| 2026-10-16 | 756.80 | 756.80 | 740.00 | 756.80 | 756.80 | 941,888 |
| 2026-10-15 | 800.80 | 800.80 | 719.00 | 753.00 | 753.00 | 2,935,172 |
| 2026-10-14 | 790.00 | 829.20 | 790.00 | 817.20 | 817.20 | 1,003,911 |
| 2026-10-13 | 790.40 | 812.80 | 789.80 | 806.40 | 806.40 | 669,769 |
| 2026-10-12 | 789.80 | 796.40 | 777.40 | 792.00 | 792.00 | 729,542 |
| 2026-10-09 | 773.00 | 795.80 | 773.00 | 788.00 | 788.00 | 1,140,099 |
| 2026-10-08 | 770.20 | 778.80 | 763.80 | 765.00 | 765.00 | 1,477,962 |
| 2026-10-07 | 789.00 | 794.20 | 775.60 | 776.40 | 776.40 | 1,346,406 |
| 2026-10-06 | 786.00 | 796.00 | 779.00 | 795.80 | 795.80 | 923,714 |
| 2026-10-05 | 807.40 | 807.40 | 778.60 | 782.80 | 782.80 | 844,977 |
| 2026-10-02 | 804.20 | 805.20 | 788.20 | 788.20 | 788.20 | 1,183,651 |
| 2026-10-01 | 810.00 | 822.20 | 796.80 | 797.40 | 797.40 | 1,440,421 |
| 2026-09-30 | 817.40 | 819.80 | 804.80 | 814.00 | 814.00 | 4,402,058 |
| 2026-09-29 | 810.00 | 810.00 | 797.42 | 803.00 | 803.00 | 1,775,993 |
| 2026-09-28 | 807.00 | 833.60 | 806.40 | 808.20 | 808.20 | 1,173,761 |
| 2026-09-25 | 823.60 | 828.40 | 814.20 | 824.20 | 824.20 | 936,406 |
| 2026-09-24 | 846.60 | 846.60 | 814.60 | 814.60 | 814.60 | 1,585,602 |
| 2026-09-23 | 850.00 | 855.00 | 832.80 | 840.00 | 840.00 | 921,214 |
| 2026-09-22 | 833.20 | 848.80 | 833.20 | 847.00 | 847.00 | 3,341,802 |
| 2026-09-21 | 833.60 | 850.40 | 832.00 | 838.60 | 838.60 | 560,322 |
| 2026-09-18 | 853.40 | 855.20 | 825.80 | 832.60 | 832.60 | 8,601,859 |
| 2026-09-17 | 822.60 | 853.60 | 822.60 | 853.60 | 853.60 | 1,008,333 |
| 2026-09-16 | 816.40 | 841.00 | 816.40 | 838.00 | 838.00 | 746,141 |
| 2026-09-15 | 816.60 | 838.80 | 809.40 | 829.80 | 829.80 | 704,289 |
| 2026-09-14 | 814.40 | 827.20 | 807.60 | 816.60 | 816.60 | 721,452 |
| 2026-09-11 | 824.00 | 835.20 | 819.00 | 825.80 | 825.80 | 427,778 |
| 2026-09-10 | 832.20 | 835.40 | 824.20 | 826.00 | 826.00 | 810,809 |
| 2026-09-09 | 834.20 | 850.80 | 825.40 | 832.20 | 832.20 | 896,206 |
| 2026-09-08 | 832.40 | 854.00 | 827.60 | 843.80 | 843.80 | 1,705,683 |
| 2026-09-07 | 854.40 | 854.40 | 835.60 | 837.00 | 837.00 | 473,453 |
| 2026-09-04 | 846.80 | 860.80 | 839.80 | 853.00 | 853.00 | 502,244 |
| 2026-09-03 | 837.80 | 859.60 | 829.80 | 845.60 | 845.60 | 1,067,128 |
| 2026-09-02 | 859.80 | 862.80 | 845.60 | 855.40 | 855.40 | 507,018 |
| 2026-09-01 | 853.80 | 874.40 | 846.40 | 860.80 | 860.80 | 793,322 |
| 2026-08-28 | 880.60 | 897.43 | 870.20 | 870.20 | 870.20 | 1,345,344 |
| 2026-08-27 | 870.20 | 880.80 | 860.60 | 878.40 | 878.40 | 781,061 |
| 2026-08-26 | 858.40 | 867.00 | 855.20 | 864.80 | 864.80 | 779,949 |
| 2026-08-25 | 871.20 | 871.20 | 854.00 | 854.00 | 854.00 | 596,061 |
| 2026-08-24 | 852.40 | 867.60 | 850.40 | 863.20 | 863.20 | 974,041 |
| 2026-08-21 | 869.40 | 869.40 | 852.20 | 858.00 | 858.00 | 462,402 |
| 2026-08-20 | 853.20 | 858.60 | 846.40 | 857.80 | 857.80 | 637,350 |
| 2026-08-19 | 860.00 | 865.80 | 853.40 | 864.80 | 856.73 | 648,337 |
| 2026-08-18 | 868.80 | 873.60 | 862.60 | 862.60 | 854.55 | 692,991 |
| 2026-08-17 | 876.00 | 883.40 | 865.20 | 869.60 | 861.48 | 541,719 |
| 2026-08-14 | 887.40 | 895.00 | 873.80 | 882.00 | 873.77 | 726,178 |
| 2026-08-13 | 902.40 | 902.40 | 880.40 | 880.40 | 872.18 | 1,274,522 |
| 2026-08-12 | 894.80 | 906.00 | 889.20 | 897.20 | 888.82 | 888,257 |
| 2026-08-11 | 912.00 | 916.80 | 897.20 | 903.00 | 894.57 | 864,344 |
| 2026-08-10 | 920.00 | 924.60 | 911.80 | 911.80 | 903.29 | 451,297 |
| 2026-08-07 | 927.00 | 927.00 | 902.60 | 921.60 | 913.00 | 563,543 |
| 2026-08-06 | 910.00 | 936.40 | 905.00 | 905.00 | 896.55 | 1,581,634 |
| 2026-08-05 | 922.40 | 928.60 | 904.00 | 905.20 | 896.75 | 1,163,785 |
| 2026-08-04 | 892.40 | 921.00 | 884.00 | 921.00 | 912.40 | 1,147,372 |
| 2026-08-03 | 896.80 | 919.20 | 889.00 | 895.00 | 886.65 | 1,453,391 |
| 2026-07-31 | 878.20 | 895.60 | 857.40 | 892.20 | 883.87 | 1,527,864 |
| 2026-07-30 | 855.00 | 912.00 | 846.00 | 875.60 | 867.43 | 4,826,574 |
Page 1 of 3 · 129 trading daysOlder →
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.