Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mondi (MNDI) Share Price

Intraday
Historical

Price	788.00p on 09-10-2026 at 18:35:13
Change	23.00p 3.01%
Buy	788.20p
Sell	785.00p

Last Trade:	Buy 511,481.00 at 788.00p
Day's Volume:	1,141,813
Last Close:	788.00p
Open:	773.00p
ISIN:	GB00BMWC6P49

Day's Range	773.00p - 795.00p
52wk Range:	667.40p - 981.40p
Market Capitalisation:	£3.47b
VWAP:	783.07966p
Shares in Issue:	440.80m

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,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mondi (MNDI) Latest Trades
Buy*	511,481	788.00p	Suspected BUY Trade	16:35:13 - 09-Oct-26
Sell*	35	785.00p	Automatic Execution	16:29:48 - 09-Oct-26
Sell*	72	785.20p	Automatic Execution	16:29:47 - 09-Oct-26
Sell*	18	785.20p	Automatic Execution	16:29:47 - 09-Oct-26
Sell*	129	785.20p	Automatic Execution	16:29:46 - 09-Oct-26
Sell*	26	785.20p	Automatic Execution	16:29:46 - 09-Oct-26
Sell*	129	785.40p	Automatic Execution	16:29:46 - 09-Oct-26
Sell*	129	785.40p	Automatic Execution	16:29:46 - 09-Oct-26
Sell*	72	785.60p	Automatic Execution	16:29:45 - 09-Oct-26
Sell*	83	785.80p	Automatic Execution	16:29:45 - 09-Oct-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2026 (Fri)	773.00	795.00	773.00	788.00	1,141,813
8th Oct 2026 (Thu)	770.20	778.60	763.80	765.00	1,477,916
7th Oct 2026 (Wed)	789.00	794.20	775.60	776.40	1,346,366
6th Oct 2026 (Tue)	786.00	796.00	779.00	795.80	923,671
5th Oct 2026 (Mon)	807.40	807.40	778.60	782.80	844,917
2nd Oct 2026 (Fri)	804.20	805.00	788.20	788.20	1,183,590
1st Oct 2026 (Thu)	810.00	822.20	796.80	797.40	1,440,311
30th Sep 2026 (Wed)	817.40	819.80	804.80	814.00	4,402,009
29th Sep 2026 (Tue)	810.00	810.00	797.60	803.00	1,775,956
28th Sep 2026 (Mon)	807.00	832.80	806.40	808.20	1,173,683
25th Sep 2026 (Fri)	823.60	827.60	814.20	824.20	936,314
24th Sep 2026 (Thu)	846.60	846.60	814.60	814.60	1,585,541
23rd Sep 2026 (Wed)	850.00	855.00	832.80	840.00	921,180
22nd Sep 2026 (Tue)	833.20	848.80	833.20	847.00	3,341,752
21st Sep 2026 (Mon)	833.60	849.60	832.00	838.60	560,262
18th Sep 2026 (Fri)	853.40	855.20	825.80	832.60	8,601,806
17th Sep 2026 (Thu)	822.60	853.60	822.60	853.60	1,008,293
16th Sep 2026 (Wed)	816.40	841.00	816.40	838.00	746,112
15th Sep 2026 (Tue)	816.60	838.80	810.20	829.80	704,249
14th Sep 2026 (Mon)	814.40	827.20	807.60	816.60	721,399
11th Sep 2026 (Fri)	824.00	835.20	819.00	825.80	427,748
10th Sep 2026 (Thu)	832.20	835.20	824.20	826.00	810,775

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
9th Oct 2026 11:15 am	PRN	Results of the Dividend Reinvestment Plan - 2026 Interim Dividend
8th Oct 2026 1:00 pm	PRN	Director/PDMR Shareholding
8th Oct 2026 11:15 am	PRN	2026 AGM voting update statement
25th Sep 2026 1:30 pm	PRN	Director/PDMR Shareholding
9th Sep 2026 3:15 pm	PRN	Holding(s) in Company
9th Sep 2026 1:50 pm	PRN	Mondi Group - 2026 Interim Dividend euro/sterling Exchange Rate
8th Sep 2026 1:20 pm	PRN	Director/PDMR Shareholding
7th Sep 2026 8:45 am	PRN	Director Declaration
26th Aug 2026 9:35 am	PRN	Holding(s) in Company
11th Aug 2026 9:20 am	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45