Mondi PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	758.00	775.20	756.20	775.20	767.96	404,319
2026-04-30	753.60	774.20	748.00	758.20	751.12	1,362,712
2026-04-29	736.60	756.00	735.40	756.00	748.94	1,562,818
2026-04-28	739.00	753.80	732.00	736.80	729.92	1,370,663
2026-04-27	749.60	753.44	728.20	738.00	731.11	1,063,145
2026-04-24	816.00	823.20	748.20	748.20	741.22	2,812,383
2026-04-23	839.00	841.80	826.80	841.80	833.94	786,618
2026-04-22	842.00	846.20	833.20	838.00	830.18	1,284,624
2026-04-21	859.40	868.60	843.00	845.00	837.11	671,518
2026-04-20	861.00	863.00	847.40	857.00	849.00	729,244
2026-04-17	849.00	869.80	846.40	866.60	858.51	1,109,006
2026-04-16	865.40	869.40	850.60	850.60	842.66	1,158,196
2026-04-15	862.40	866.40	853.80	859.20	851.18	931,665
2026-04-14	864.00	873.80	855.20	857.60	849.59	1,175,471
2026-04-13	855.40	856.60	847.40	856.60	848.60	987,166
2026-04-10	849.80	872.00	849.80	860.60	852.57	1,180,121
2026-04-09	872.00	878.60	850.80	854.00	846.03	951,045
2026-04-08	879.60	882.20	861.00	873.80	865.64	1,261,435
2026-04-07	852.20	870.40	837.60	840.80	832.95	1,033,402
2026-04-02	840.80	853.00	836.20	847.40	839.49	776,612
2026-04-01	859.40	864.80	840.00	844.40	836.52	851,241
2026-03-31	840.60	854.80	840.60	843.60	835.72	1,448,699
2026-03-30	831.20	847.49	831.20	844.60	836.72	849,890
2026-03-27	855.00	855.00	839.00	841.60	833.74	717,529
2026-03-26	854.40	866.00	848.60	854.60	846.62	918,312
2026-03-25	839.80	863.10	839.80	856.40	844.19	1,100,072
2026-03-24	821.00	832.80	812.00	832.00	820.14	1,121,774
2026-03-23	791.00	829.00	776.00	820.00	808.31	1,974,108
2026-03-20	809.80	814.69	802.80	802.80	791.36	3,187,438
2026-03-19	812.20	816.80	796.20	796.20	784.85	2,301,155
2026-03-18	842.60	848.00	822.00	826.00	814.23	940,084
2026-03-17	826.20	840.00	821.80	834.80	822.90	1,204,471
2026-03-16	824.60	831.00	815.40	824.60	812.85	772,978
2026-03-13	841.20	841.20	815.00	818.60	806.93	1,462,099
2026-03-12	832.40	855.00	825.00	854.80	842.61	1,403,083
2026-03-11	833.20	847.06	823.60	843.00	830.98	1,083,460
2026-03-10	834.20	843.40	826.60	835.60	823.69	1,335,900
2026-03-09	827.40	839.40	813.20	816.00	804.37	2,554,105
2026-03-06	858.00	867.60	840.40	848.00	835.91	1,378,082
2026-03-05	846.60	871.00	845.00	855.00	842.81	1,187,120
2026-03-04	826.40	848.40	824.40	843.00	830.98	1,499,006
2026-03-03	834.60	839.59	811.40	828.40	816.59	1,996,836
2026-03-02	870.80	873.20	846.20	851.00	838.87	1,741,229
2026-02-27	884.60	895.80	875.20	887.20	874.55	2,122,646
2026-02-26	882.00	884.40	874.20	881.00	868.44	1,748,084
2026-02-25	885.00	900.20	871.20	882.00	869.43	1,183,999
2026-02-24	893.40	913.20	890.40	890.40	877.71	1,686,175
2026-02-23	913.20	937.77	879.13	887.00	874.36	1,799,105
2026-02-20	940.00	950.60	925.00	926.40	913.19	1,176,690
2026-02-19	920.00	981.40	915.00	935.00	921.67	3,417,021
2026-02-18	915.20	933.20	909.60	924.40	911.22	2,092,142
2026-02-17	916.60	920.00	902.00	915.20	902.15	1,189,847
2026-02-16	959.00	962.36	911.40	913.80	900.77	1,274,224
2026-02-13	960.80	960.80	944.40	954.60	940.99	1,498,695
2026-02-12	959.00	971.80	953.80	958.80	945.13	1,056,470
2026-02-11	933.60	955.80	923.20	954.20	940.60	1,575,336
2026-02-10	910.80	939.00	906.60	936.40	923.05	936,170
2026-02-09	893.80	907.20	893.40	905.20	892.30	1,795,353
2026-02-06	890.20	895.60	875.40	888.40	875.74	996,959
2026-02-05	890.00	900.40	882.18	900.40	887.56	2,093,992

← NewerPage 3 of 5 · 254 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.