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	843.00p on 04-03-2026 at 19:40:08
Change	14.60p 1.76%
Buy	837.80p
Sell	837.20p

Last Trade:	Unknown 32,486.00 at 836.27p
Day's Volume:	1,498,939
Last Close:	843.00p
Open:	826.40p
ISIN:	GB00BMWC6P49

Day's Range	824.60p - 848.40p
52wk Range:	801.60p - 1,296.50p
Market Capitalisation:	£3.71b
VWAP:	839.55761p
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,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mondi (MNDI) Latest Trades
Unknown*	32,486	836.27p	OTC Trade	18:59:00 - 04-Mar-26
Sell*	1,004	843.00p	SI Trade	16:35:25 - 04-Mar-26
Sell*	768,482	843.00p	Uncrossing Trade	16:35:25 - 04-Mar-26
Buy*	41	837.80p	Automatic Execution	16:29:58 - 04-Mar-26
Buy*	40	837.80p	Automatic Execution	16:29:58 - 04-Mar-26
Unknown*	548	837.50p	SI Trade	16:29:55 - 04-Mar-26
Unknown*	292	837.50p	SI Trade	16:29:51 - 04-Mar-26
Buy*	43	837.80p	Automatic Execution	16:29:48 - 04-Mar-26
Buy*	94	837.80p	Automatic Execution	16:29:48 - 04-Mar-26
Buy*	111	837.80p	Automatic Execution	16:29:48 - 04-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	826.40	848.40	824.60	843.00	1,498,939
3rd Mar 2026 (Tue)	834.60	835.20	811.40	828.40	1,996,712
2nd Mar 2026 (Mon)	870.80	873.20	846.40	851.00	1,741,047
27th Feb 2026 (Fri)	884.60	895.80	875.20	887.20	2,122,555
26th Feb 2026 (Thu)	882.00	884.40	874.40	881.00	1,748,024
25th Feb 2026 (Wed)	885.00	900.20	871.20	882.00	1,183,930
24th Feb 2026 (Tue)	893.40	913.00	890.40	890.40	1,686,128
23rd Feb 2026 (Mon)	913.20	922.20	879.20	887.00	1,799,004
20th Feb 2026 (Fri)	940.00	950.60	925.00	926.40	1,176,652
19th Feb 2026 (Thu)	920.00	981.40	915.00	935.00	3,416,957
18th Feb 2026 (Wed)	915.20	933.20	909.60	924.40	2,092,078
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277
6th Feb 2026 (Fri)	890.20	895.60	875.40	888.40	996,908
5th Feb 2026 (Thu)	890.00	900.40	882.40	900.40	2,093,942
4th Feb 2026 (Wed)	860.20	900.60	848.80	890.40	2,504,609

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
27th Feb 2026 3:15 pm	PRN	Director/PDMR Shareholding
19th Feb 2026 12:20 pm	PRN	2025 Final Dividend ZAR/euro Exchange Rate
19th Feb 2026 7:00 am	PRN	Final Results
9th Feb 2026 2:00 pm	PRN	Director/PDMR Shareholding
9th Jan 2026 2:10 pm	PRN	Director/PDMR Shareholding
2nd Jan 2026 9:00 am	PRN	Appointment of joint corporate broker & change to JSE sponsor
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
4th Dec 2025 9:00 am	PRN	Outcome of audit tender process

See more Mondi regulatory news

FTSE 100 Latest

Value10,567.65

Change83.52