Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 760.00 | 782.20 | 757.20 | 782.20 | 774.90 | 1,330,919 |
| 2026-07-27 | 739.40 | 771.60 | 723.80 | 752.80 | 745.77 | 1,301,982 |
| 2026-07-24 | 721.80 | 735.20 | 721.60 | 729.40 | 722.59 | 1,058,261 |
| 2026-07-23 | 727.00 | 731.80 | 709.80 | 726.60 | 719.82 | 1,483,420 |
| 2026-07-22 | 724.20 | 748.20 | 717.20 | 737.60 | 730.71 | 2,210,542 |
← NewerPage 2 of 2 · 65 trading days
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.