Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 823.00 | 828.80 | 814.80 | 824.00 | 812.25 | 1,211,767 |
| 2025-11-07 | 823.60 | 827.20 | 801.60 | 819.00 | 807.33 | 1,602,269 |
| 2025-11-06 | 841.00 | 844.00 | 819.40 | 821.00 | 809.30 | 2,666,867 |
| 2025-11-05 | 835.00 | 848.60 | 832.80 | 840.80 | 828.81 | 3,301,524 |
| 2025-11-04 | 836.20 | 841.40 | 828.80 | 838.80 | 826.84 | 5,968,588 |
| 2025-11-03 | 849.00 | 856.00 | 840.20 | 840.20 | 828.22 | 3,749,321 |
| 2025-10-31 | 844.40 | 855.80 | 844.40 | 850.20 | 838.08 | 4,504,648 |
| 2025-10-30 | 861.80 | 872.20 | 843.60 | 851.40 | 839.26 | 2,566,060 |
| 2025-10-29 | 863.20 | 868.60 | 857.00 | 861.00 | 848.73 | 1,967,121 |
| 2025-10-28 | 849.80 | 867.00 | 841.93 | 863.00 | 850.70 | 2,355,344 |
| 2025-10-27 | 850.40 | 852.00 | 839.00 | 848.20 | 836.11 | 1,459,638 |
| 2025-10-24 | 846.40 | 854.00 | 838.80 | 851.20 | 839.07 | 1,277,377 |
| 2025-10-23 | 830.00 | 851.89 | 830.00 | 844.40 | 832.36 | 1,626,158 |
| 2025-10-22 | 819.80 | 838.40 | 817.40 | 834.60 | 822.70 | 3,165,439 |
← NewerPage 5 of 5 · 254 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.