Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mondi (MNDI) Share Price

Price 868.00p on 28-11-2025 at 19:15:12
Change -12.00p -1.36%
Buy 871.20p
Sell 870.80p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 86,556.00 at 869.326p
Day's Volume: 2,982,316
Last Close: 868.00p
Open: 878.40p
ISIN: GB00BMWC6P49
Day's Range 868.00p - 881.40p
52wk Range: 801.60p - 1,337.50p
Market Capitalisation: £3.82b
VWAP: 870.98848p
Shares in Issue: 440.54m

Sector: Industrials

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Mondi (MNDI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 86,556 869.326p OTC Trade
 17:03:33 - 28-Nov-25
Sell* 2,446 868.02p SI Trade
Suspected SELL Trade
 16:58:26 - 28-Nov-25
Unknown* 89,394 870.63p OTC Trade
 16:50:00 - 28-Nov-25
Unknown* 35,811 872.38p OTC Trade
 16:50:00 - 28-Nov-25
Sell* 376,415 868.00p Negotiated Trade
 16:36:53 - 28-Nov-25
Sell* 40,898 868.00p Ordinary
 16:36:53 - 28-Nov-25
Sell* 28,631 868.00p Ordinary
 16:36:53 - 28-Nov-25
Buy* 86,556 869.32592p SI Trade
Negotiated Trade
 16:35:58 - 28-Nov-25
Buy* 86,556 869.32592p SI Trade
Negotiated Trade
 16:35:58 - 28-Nov-25
Sell* 1,112 868.00p SI Trade
 16:35:11 - 28-Nov-25
See more Mondi trades

Mondi (MNDI) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Nov 2025 (Fri) 878.40 881.40 868.00 868.00 2,982,316
27th Nov 2025 (Thu) 872.80 880.00 868.00 880.00 1,297,102
26th Nov 2025 (Wed) 871.60 882.40 866.00 868.80 2,349,863
25th Nov 2025 (Tue) 840.00 866.60 835.40 863.00 6,135,012
24th Nov 2025 (Mon) 833.80 843.80 831.20 837.60 41,153,145
21st Nov 2025 (Fri) 813.80 837.60 813.80 832.80 2,250,033
20th Nov 2025 (Thu) 843.80 845.00 818.20 826.00 2,935,860
19th Nov 2025 (Wed) 828.00 841.00 824.80 835.40 1,828,528
18th Nov 2025 (Tue) 828.60 828.60 820.00 828.20 1,638,828
17th Nov 2025 (Mon) 837.60 843.20 833.60 840.20 1,166,947
14th Nov 2025 (Fri) 837.60 843.60 826.00 839.00 1,978,734
13th Nov 2025 (Thu) 855.40 857.40 846.20 854.00 1,615,962
12th Nov 2025 (Wed) 843.60 859.00 834.00 854.00 1,725,186
11th Nov 2025 (Tue) 825.00 849.00 822.80 846.80 1,735,783
10th Nov 2025 (Mon) 823.00 828.80 814.80 824.00 1,211,664
7th Nov 2025 (Fri) 823.60 827.20 801.60 819.00 1,602,165
6th Nov 2025 (Thu) 841.00 843.80 819.40 821.00 2,666,797
5th Nov 2025 (Wed) 835.00 848.60 832.80 840.80 3,301,473
4th Nov 2025 (Tue) 836.20 841.40 828.80 838.80 5,968,524
3rd Nov 2025 (Mon) 849.00 855.40 840.20 840.20 3,749,156
31st Oct 2025 (Fri) 844.40 855.20 844.40 850.20 4,504,565
30th Oct 2025 (Thu) 861.80 872.20 843.60 851.40 2,565,983
29th Oct 2025 (Wed) 863.20 867.40 857.00 861.00 1,967,060
See more Mondi price history

Mondi (MNDI) Regulatory News

Date Source Headline
28th Nov 2025 8:40 am PRN Holding(s) in Company
28th Nov 2025 8:00 am PRN Holding(s) in Company
27th Nov 2025 9:00 am PRN Holding(s) in Company
26th Nov 2025 9:25 am PRN Holding(s) in Company
24th Nov 2025 1:45 pm PRN Holding(s) in Company
24th Nov 2025 10:10 am PRN Holding(s) in Company
21st Nov 2025 10:40 am PRN Holding(s) in Company
20th Nov 2025 2:50 pm PRN Director/PDMR Shareholding
20th Nov 2025 10:10 am PRN Holding(s) in Company
13th Nov 2025 9:45 am PRN Holding(s) in Company
See more Mondi regulatory news

Mondi (MNDI) Share News

LONDON MARKET CLOSE: Stocks end winning week up despite Whitbread hit

28th Nov 2025 17:03

(Alliance News) - The FTSE 100 shook off hefty falls in Premier Inn owner Whitbread to end the week in positive territory, with gains elsewhere in Europe and the US too. Read More

LONDON BROKER RATINGS: UBS, Barclays cut Rightmove; RBC gives it raise

10th Nov 2025 09:49

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON BRIEFING: Dave Lewis to lead Diageo; Permira buys JTC

10th Nov 2025 07:55

(Alliance News) - Dave Lewis will leave Haleon to become Diageo's chief executive on January 1, 2026, while Permira agrees a GBP2.3 billion deal to acquire financial services firm JTC. Read More

LONDON BROKER RATINGS: RBC cuts M&S; Jefferies raises Ithaca Energy

20th Oct 2025 09:44

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

IN BRIEF: Mondi launches EUR550 million eurobond for refinancing

16th Oct 2025 16:32

Mondi PLC - Weybridge, England-based packaging firm - Launches a five-year EUR550 million eurobond. Eurobond matures in May 2031, with a coupon of 3.375%. Says it plans to use proceeds for refinancing of existing indebtedness, including the concurrent tender offer on its EUR600 million 1.625%. The new issue is due to close on October 23. "We are pleased to have successfully launched a EUR550 million eurobond today, which was supported by a wide range of European investors," Mondi Chief financial Officer Mike Powell says. Read More

See more Mondi news
FTSE 100 Latest
Value9,720.51
Change26.58

Login to your account

Forgot Password?

Not Registered