Mondi PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-07-21	721.40	731.20	713.40	731.20	724.37	1,028,827
2026-07-20	752.00	752.60	724.20	724.20	717.44	1,154,064
2026-07-17	733.00	767.80	732.80	752.00	744.98	1,118,451
2026-07-16	711.60	738.00	703.60	738.00	731.11	947,481
2026-07-15	702.00	713.60	696.60	710.80	704.16	959,832
2026-07-14	705.60	708.00	698.40	700.00	693.47	681,378
2026-07-13	707.20	708.80	700.80	705.40	698.82	711,000
2026-07-10	697.00	719.60	697.00	705.80	699.21	907,674
2026-07-09	695.20	699.20	660.00	699.20	692.67	937,206
2026-07-08	721.00	721.00	685.00	691.60	685.14	1,222,164
2026-07-07	705.80	716.40	702.20	704.00	697.43	545,017
2026-07-06	710.00	716.80	699.20	704.00	697.43	734,390
2026-07-03	701.40	713.00	695.20	710.40	703.77	853,633
2026-07-02	681.60	694.80	680.20	693.00	686.53	897,063
2026-07-01	684.00	688.80	667.00	680.60	674.25	1,663,092
2026-06-30	690.60	708.40	684.20	684.20	677.81	2,259,100
2026-06-29	719.20	722.80	702.60	702.60	696.04	1,371,055
2026-06-26	718.40	718.40	698.00	711.60	704.96	2,004,019
2026-06-25	707.60	725.70	699.40	719.40	712.68	1,504,184
2026-06-24	715.00	718.60	702.40	707.20	700.60	1,046,966
2026-06-23	710.60	720.60	703.20	712.40	705.75	1,075,336
2026-06-22	721.00	723.80	697.60	721.60	714.86	1,811,146
2026-06-19	727.40	737.20	720.60	720.60	713.87	12,024,230
2026-06-18	723.40	731.80	705.40	728.60	721.80	1,640,793
2026-06-17	738.20	738.80	721.40	729.20	722.39	983,339
2026-06-16	730.00	744.00	720.00	738.40	731.51	1,047,403
2026-06-15	737.60	751.40	733.20	734.40	727.54	1,236,895
2026-06-12	721.00	728.60	713.00	719.60	712.88	1,812,072
2026-06-11	717.60	718.00	703.20	703.20	696.64	2,459,504
2026-06-10	733.60	741.00	708.60	718.40	711.69	1,328,685
2026-06-09	752.60	752.60	731.40	735.40	728.54	1,482,763
2026-06-08	739.00	749.00	729.40	745.60	738.64	1,086,039
2026-06-05	759.80	767.80	740.80	748.80	741.81	1,309,676
2026-06-04	745.20	758.80	738.20	753.20	746.17	1,159,244
2026-06-03	740.00	751.40	733.60	745.40	738.44	637,197
2026-06-02	740.40	746.80	730.80	739.40	732.50	681,476
2026-06-01	753.00	759.60	732.60	733.00	726.16	1,298,288
2026-05-29	760.20	770.20	754.20	754.20	747.16	1,392,043
2026-05-28	763.00	765.40	749.20	756.20	749.14	846,750
2026-05-27	748.60	775.60	745.80	767.60	760.43	2,071,254
2026-05-26	742.60	757.60	740.00	747.20	740.22	1,237,103
2026-05-22	738.00	739.60	731.00	737.60	730.71	765,471
2026-05-21	737.20	742.20	725.00	731.20	724.37	954,464
2026-05-20	731.60	746.20	722.40	737.80	730.91	1,600,826
2026-05-19	732.00	746.40	723.20	732.20	725.36	2,276,268
2026-05-18	745.00	759.60	731.80	734.60	727.74	1,829,159
2026-05-15	760.80	768.20	747.60	751.00	743.99	1,148,235
2026-05-14	764.20	769.32	759.60	765.40	758.25	574,945
2026-05-13	755.00	767.40	751.80	758.60	751.52	1,017,304
2026-05-12	766.40	775.40	755.40	755.40	748.35	704,067
2026-05-11	781.80	785.40	766.00	768.40	761.23	648,643
2026-05-08	778.00	785.80	772.20	781.40	774.11	942,308
2026-05-07	808.60	821.80	783.40	785.00	777.67	1,298,321
2026-05-06	789.80	812.40	787.00	807.20	799.66	2,676,721
2026-05-05	780.60	787.60	766.60	782.00	774.70	1,372,711

← NewerPage 2 of 22 · 1,267 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.