Mondi PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	860.20	901.00	847.20	890.40	877.71	2,504,679
2026-02-03	854.80	865.60	849.60	857.20	844.98	1,365,852
2026-02-02	846.20	858.20	840.60	853.80	841.63	1,167,287
2026-01-30	873.80	874.20	844.20	854.00	841.83	2,011,388
2026-01-29	894.20	895.80	872.80	877.60	865.09	2,085,806
2026-01-28	886.20	894.80	884.20	887.00	874.36	1,099,670
2026-01-27	889.20	891.80	884.40	887.00	874.36	1,168,532
2026-01-26	883.60	896.20	881.00	891.00	878.30	1,709,906
2026-01-23	873.40	878.08	865.20	874.20	861.74	1,768,201
2026-01-22	870.00	880.00	861.86	877.60	865.09	1,670,942
2026-01-21	848.80	867.60	848.23	858.00	845.77	2,745,237
2026-01-20	886.00	889.60	845.40	845.40	833.35	3,007,858
2026-01-19	894.80	895.00	882.32	886.60	873.96	1,540,747
2026-01-16	908.40	912.50	893.20	896.00	883.23	1,740,657
2026-01-15	906.00	915.20	895.00	909.40	896.44	847,244
2026-01-14	895.00	912.80	886.20	907.80	894.86	2,186,628
2026-01-13	905.20	920.80	892.40	892.40	879.68	1,524,173
2026-01-12	898.00	904.00	876.60	895.00	882.24	2,113,343
2026-01-09	910.40	919.00	908.60	917.80	904.72	863,912
2026-01-08	901.80	905.20	879.40	903.40	890.52	945,128
2026-01-07	915.00	929.00	912.40	915.60	902.55	942,861
2026-01-06	915.20	920.76	896.80	911.60	898.61	1,008,081
2026-01-05	925.20	927.27	903.80	911.20	898.21	1,122,473
2026-01-02	914.80	922.80	907.60	918.80	905.70	493,895
2025-12-31	913.40	914.51	906.40	908.20	895.25	421,521
2025-12-30	905.80	916.60	903.60	909.80	896.83	661,030
2025-12-29	897.60	910.60	894.80	904.40	891.51	727,955
2025-12-24	894.00	895.20	888.20	892.00	879.28	231,487
2025-12-23	888.60	899.20	885.43	890.00	877.31	794,897
2025-12-22	890.40	892.20	881.80	885.60	872.98	745,610
2025-12-19	888.00	899.20	883.60	893.00	880.27	2,400,176
2025-12-18	888.20	890.60	879.00	889.80	877.12	1,104,294
2025-12-17	877.40	889.80	874.40	885.20	872.58	2,013,278
2025-12-16	878.00	886.20	871.60	872.20	859.77	1,215,829
2025-12-15	880.20	884.20	874.80	874.80	862.33	1,505,347
2025-12-12	884.20	886.62	875.00	876.60	864.10	2,016,833
2025-12-11	877.40	887.20	870.00	877.80	865.29	1,343,172
2025-12-10	857.60	865.80	850.20	865.80	853.46	1,189,153
2025-12-09	859.60	869.60	855.00	864.60	852.28	1,456,611
2025-12-08	861.80	870.00	853.80	858.20	845.97	1,475,695
2025-12-05	879.40	882.20	871.00	872.60	860.16	1,046,647
2025-12-04	859.40	881.40	856.80	873.60	861.15	1,733,150
2025-12-03	855.20	863.40	850.40	854.00	841.83	2,031,699
2025-12-02	857.40	863.60	852.00	857.20	844.98	1,360,450
2025-12-01	865.00	866.60	851.40	860.40	848.14	2,999,008
2025-11-28	878.40	881.60	868.00	868.00	855.63	2,982,386
2025-11-27	872.80	880.00	867.60	880.00	867.46	1,297,141
2025-11-26	871.60	882.40	866.00	868.80	856.42	2,349,950
2025-11-25	840.00	866.60	835.40	863.00	850.70	6,135,068
2025-11-24	833.80	844.00	830.80	837.60	825.66	41,153,199
2025-11-21	813.80	837.80	813.20	832.80	820.93	2,250,100
2025-11-20	843.80	845.00	818.20	826.00	814.23	2,935,904
2025-11-19	828.00	841.20	824.80	835.40	823.49	1,828,570
2025-11-18	828.60	829.20	820.00	828.20	816.39	1,638,899
2025-11-17	837.60	843.20	833.60	840.20	828.22	1,167,037
2025-11-14	837.60	843.60	826.00	839.00	827.04	1,978,804
2025-11-13	855.40	857.40	846.20	854.00	841.83	1,616,006
2025-11-12	843.60	859.00	834.00	854.00	841.83	1,725,255
2025-11-11	825.00	849.00	822.80	846.80	834.73	1,735,863
2025-11-10	823.00	828.80	814.80	824.00	812.25	1,211,767

← NewerPage 4 of 22 · 1,262 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.