EODData

MEMBERSHIP REGISTER LOG IN

LSE, MNDI: Mondi Plc

28 Jul 2026
LAST:

782.2

CHANGE:
 29.40		OPEN:
760.0		HIGH:
782.2		ASK:
1167.0		VOLUME:
1.33M
CHG(%):
3.91		PREV:
752.8		LOW:
757.2		BID:
981.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Jul 26760.0782.2757.2782.21.33M
27 Jul 26739.4771.6723.8752.81.2M
24 Jul 26721.8735.2721.6729.21.06M
23 Jul 26727.0731.8709.8726.61.48M
22 Jul 26724.2748.2717.2737.61.26M
21 Jul 26721.4731.2713.4731.21.03M
20 Jul 26752.0752.6724.2724.21.15M
17 Jul 26733.0767.8732.8752.01.11M
16 Jul 26711.6738.0703.6738.0942.8K
15 Jul 26702.0713.6696.6710.8958.4K

PROFILE

Name:Mondi Plc
About:Mondi plc, together with its subsidiaries, engages in the manufacture and sale of packaging and paper solutions in Africa, Western Europe, Emerging Europe, Russia, North America, South America, Asia, and Australia. The company operates through three segments: Corrugated Packaging, Flexible Packaging, and Uncoated Fine Paper. The Corrugated Packaging segment provides virgin and recycled containerboards for fresh fruit packaging and heavy and fragile goods transport packaging applications; and corrugated solutions, such as corrugated boxes and packaging products. The Flexible Packaging segment offers sack kraft paper, paper bags, specialty kraft paper, consumer flexibles, and functional paper and films. The Uncoated Fine Paper segment provides uncoated fine paper, including home, office, converting, and professional printing papers; and market pulp. The company was incorporated in 2007 and is based in Weybridge, the United Kingdom.
Sector:Basic Materials
Industry:Paper & Paper Products
Address:The Heights, Weybridge, United Kingdom, KT13 0NY
Website:https://www.mondigroup.com
ISIN:GB00BMWC6P49

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:21.85 
Forward P/E:12.81 
Price to Sales:0.40 
Price to Book:75.51 
Profit Margin:0.02 
Operating Margin:0.03 
Return on Assets:0.03 
Return on Equity:0.04 
EPS Ratio:0.32 
DivYield:0.07 
Div/Share:0.70 
Revenue:6.549B 
EBITDA:986.0M 
Shares:440.8M 
Market Cap:344.792B 

TECHNICAL INDICATORS

MA5:745.674.9%
MA10:738.465.9%
MA20:718.838.8%
MA50:725.607.8%
MA100:770.051.6%
MA200:822.625.2%
STO9:100.00 
STO14:100.00 
RSI14:75.17 
MTM14:83.00
ROC14:0.12 
ATR:25.83 
Week High:782.200.0%
Week Low:709.8010.2%
Month High:782.200.0%
Month Low:660.005.2%
Year High:1,212.5055.0%
Year Low:660.0018.5%
Volatility:2.21 

RECENT SPLITS

Date Ratio
29 Jan 202410-11

RECENT DIVIDENDS

Date Amount
26 Mar 2026$4.27
21 Aug 2025$20.20
03 Apr 2025$39.93
22 Aug 2024$19.69
04 Apr 2024$40.26
29 Jan 2024$150.12
24 Aug 2023$24.20
30 Mar 2023$51.56
25 Aug 2022$22.96
07 Apr 2022$45.59