Mondi PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,237.00 | 1,239.00 | 1,210.50 | 1,235.00 | 1,153.55 | 1,260,201 |
| 2025-02-21 | 1,265.50 | 1,272.50 | 1,226.50 | 1,239.00 | 1,157.28 | 1,606,200 |
| 2025-02-20 | 1,234.50 | 1,304.00 | 1,225.00 | 1,265.00 | 1,181.57 | 2,673,806 |
| 2025-02-19 | 1,304.50 | 1,313.50 | 1,269.50 | 1,274.50 | 1,190.44 | 1,801,337 |
| 2025-02-18 | 1,318.50 | 1,325.50 | 1,286.50 | 1,286.50 | 1,201.65 | 1,817,108 |
| 2025-02-17 | 1,322.00 | 1,327.50 | 1,311.00 | 1,319.50 | 1,232.47 | 1,177,286 |
| 2025-02-14 | 1,317.00 | 1,338.00 | 1,313.00 | 1,326.00 | 1,238.54 | 961,453 |
| 2025-02-13 | 1,258.50 | 1,315.50 | 1,254.50 | 1,315.00 | 1,228.27 | 2,239,707 |
| 2025-02-12 | 1,239.00 | 1,257.00 | 1,232.00 | 1,250.00 | 1,167.56 | 1,380,336 |
| 2025-02-11 | 1,246.00 | 1,246.73 | 1,220.36 | 1,238.00 | 1,156.35 | 1,149,491 |
| 2025-02-10 | 1,258.00 | 1,270.50 | 1,248.83 | 1,252.50 | 1,169.89 | 774,445 |
| 2025-02-07 | 1,305.00 | 1,305.00 | 1,261.00 | 1,261.00 | 1,177.83 | 1,531,600 |
| 2025-02-06 | 1,274.50 | 1,306.50 | 1,265.00 | 1,306.50 | 1,220.33 | 1,497,312 |
| 2025-02-05 | 1,251.00 | 1,268.50 | 1,248.50 | 1,268.50 | 1,184.84 | 2,648,516 |
| 2025-02-04 | 1,256.00 | 1,259.00 | 1,242.50 | 1,254.50 | 1,171.76 | 791,771 |
| 2025-02-03 | 1,233.50 | 1,253.00 | 1,229.50 | 1,253.00 | 1,170.36 | 885,161 |
| 2025-01-31 | 1,235.00 | 1,263.50 | 1,230.50 | 1,262.50 | 1,179.23 | 2,174,792 |
| 2025-01-30 | 1,232.50 | 1,245.00 | 1,220.00 | 1,233.00 | 1,151.68 | 1,581,557 |
| 2025-01-29 | 1,205.00 | 1,238.00 | 1,198.50 | 1,227.00 | 1,146.07 | 1,950,570 |
| 2025-01-28 | 1,219.00 | 1,224.50 | 1,209.00 | 1,209.50 | 1,129.73 | 1,602,069 |
| 2025-01-27 | 1,210.00 | 1,228.00 | 1,208.50 | 1,223.50 | 1,142.81 | 821,637 |
| 2025-01-24 | 1,205.50 | 1,231.50 | 1,205.00 | 1,229.00 | 1,147.94 | 799,233 |
| 2025-01-23 | 1,203.00 | 1,209.00 | 1,197.50 | 1,204.50 | 1,125.06 | 606,533 |
| 2025-01-22 | 1,211.00 | 1,221.50 | 1,204.00 | 1,204.50 | 1,125.06 | 957,318 |
| 2025-01-21 | 1,223.00 | 1,225.00 | 1,205.00 | 1,210.50 | 1,130.66 | 1,648,845 |
| 2025-01-20 | 1,202.50 | 1,234.50 | 1,198.00 | 1,224.50 | 1,143.74 | 827,497 |
| 2025-01-17 | 1,180.00 | 1,210.50 | 1,177.00 | 1,200.50 | 1,121.32 | 1,395,386 |
| 2025-01-16 | 1,192.00 | 1,193.50 | 1,175.50 | 1,175.50 | 1,097.97 | 2,045,835 |
| 2025-01-15 | 1,151.00 | 1,183.00 | 1,151.00 | 1,182.50 | 1,104.51 | 1,502,934 |
| 2025-01-14 | 1,166.00 | 1,169.50 | 1,147.00 | 1,147.00 | 1,071.35 | 1,134,729 |
| 2025-01-13 | 1,154.00 | 1,172.50 | 1,153.00 | 1,161.00 | 1,084.43 | 841,855 |
| 2025-01-10 | 1,178.50 | 1,182.50 | 1,151.00 | 1,159.00 | 1,082.56 | 874,564 |
| 2025-01-09 | 1,164.50 | 1,181.00 | 1,160.00 | 1,176.00 | 1,098.44 | 857,542 |
| 2025-01-08 | 1,157.00 | 1,165.50 | 1,146.00 | 1,163.00 | 1,086.30 | 907,970 |
| 2025-01-07 | 1,156.50 | 1,166.00 | 1,142.50 | 1,159.00 | 1,082.56 | 1,825,293 |
| 2025-01-06 | 1,174.00 | 1,177.50 | 1,155.00 | 1,173.50 | 1,096.10 | 944,391 |
| 2025-01-03 | 1,188.00 | 1,190.50 | 1,172.50 | 1,175.50 | 1,097.97 | 435,706 |
| 2025-01-02 | 1,199.50 | 1,202.50 | 1,183.00 | 1,183.50 | 1,105.44 | 501,177 |
| 2024-12-31 | 1,175.00 | 1,192.00 | 1,169.00 | 1,192.00 | 1,113.38 | 658,349 |
| 2024-12-30 | 1,159.50 | 1,172.00 | 1,157.50 | 1,167.50 | 1,090.50 | 893,666 |
| 2024-12-27 | 1,148.00 | 1,169.00 | 1,147.00 | 1,161.50 | 1,084.89 | 546,740 |
| 2024-12-24 | 1,156.00 | 1,162.00 | 1,154.00 | 1,154.50 | 1,078.36 | 498,648 |
| 2024-12-23 | 1,141.00 | 1,152.00 | 1,136.00 | 1,149.00 | 1,073.22 | 1,067,536 |
| 2024-12-20 | 1,136.50 | 1,155.50 | 1,134.50 | 1,146.00 | 1,070.42 | 2,264,808 |
| 2024-12-19 | 1,164.00 | 1,168.00 | 1,140.81 | 1,145.50 | 1,069.95 | 1,014,766 |
| 2024-12-18 | 1,194.00 | 1,201.00 | 1,181.50 | 1,189.00 | 1,110.58 | 1,194,835 |
| 2024-12-17 | 1,185.00 | 1,191.00 | 1,178.50 | 1,185.00 | 1,106.84 | 1,352,542 |
| 2024-12-16 | 1,197.50 | 1,200.00 | 1,176.50 | 1,187.00 | 1,108.71 | 761,303 |
| 2024-12-13 | 1,202.50 | 1,204.00 | 1,193.50 | 1,201.00 | 1,121.79 | 855,250 |
| 2024-12-12 | 1,212.50 | 1,224.00 | 1,194.50 | 1,200.00 | 1,120.86 | 1,012,637 |
| 2024-12-11 | 1,191.00 | 1,216.00 | 1,187.00 | 1,207.50 | 1,127.86 | 1,021,874 |
| 2024-12-10 | 1,205.00 | 1,207.50 | 1,194.00 | 1,194.00 | 1,115.25 | 1,149,316 |
| 2024-12-09 | 1,198.50 | 1,217.00 | 1,196.50 | 1,211.50 | 1,131.60 | 1,669,762 |
| 2024-12-06 | 1,192.60 | 1,197.80 | 1,186.40 | 1,193.40 | 1,114.69 | 956,081 |
| 2024-12-05 | 1,204.50 | 1,205.00 | 1,188.00 | 1,189.00 | 1,110.58 | 1,746,689 |
| 2024-12-04 | 1,199.50 | 1,206.50 | 1,195.00 | 1,204.50 | 1,125.06 | 1,298,790 |
| 2024-12-03 | 1,207.50 | 1,216.50 | 1,197.50 | 1,201.00 | 1,121.79 | 1,061,200 |
| 2024-12-02 | 1,190.00 | 1,204.00 | 1,181.50 | 1,204.00 | 1,124.59 | 1,490,783 |
| 2024-11-29 | 1,196.50 | 1,198.50 | 1,180.50 | 1,190.50 | 1,111.98 | 1,329,107 |
| 2024-11-28 | 1,188.50 | 1,199.00 | 1,184.50 | 1,197.00 | 1,118.05 | 655,819 |
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.