Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 780.60 | 787.60 | 766.60 | 782.00 | 774.70 | 1,372,711 |
| 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 |
← NewerPage 3 of 3 · 128 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.