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	752.20p on 15-05-2026 at 11:06:54
Change	-13.20p -1.72%
Buy	752.60p
Sell	751.80p

Last Trade:	Sell 84.00 at 752.20p
Day's Volume:	406,367
Last Close:	765.40p
Open:	760.80p
ISIN:	GB00BMWC6P49

Day's Range	750.20p - 767.20p
52wk Range:	728.20p - 1,250.50p
Market Capitalisation:	£3.32b
VWAP:	753.80884p
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
Sell*	84	752.20p	Automatic Execution	12:06:47 - 15-May-26
Buy*	9	752.40p	Automatic Execution	12:06:39 - 15-May-26
Buy*	84	752.40p	Automatic Execution	12:06:39 - 15-May-26
Sell*	150	752.20p	Automatic Execution	12:06:39 - 15-May-26
Sell*	26	752.20p	Automatic Execution	12:06:39 - 15-May-26
Sell*	52	752.40p	SI Trade	12:06:24 - 15-May-26
Sell*	141	752.00p	Automatic Execution	12:05:30 - 15-May-26
Sell*	148	752.00p	Automatic Execution	12:05:30 - 15-May-26
Sell*	43	752.20p	Automatic Execution	12:05:30 - 15-May-26
Sell*	43	752.20p	Automatic Execution	12:05:30 - 15-May-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th May 2026 (Thu)	764.20	769.00	759.60	765.40	574,883
13th May 2026 (Wed)	755.00	760.60	751.80	758.60	1,017,250
12th May 2026 (Tue)	766.40	770.20	755.40	755.40	704,003
11th May 2026 (Mon)	781.80	781.80	766.60	768.40	648,554
8th May 2026 (Fri)	778.00	785.80	774.80	781.40	942,210
7th May 2026 (Thu)	808.60	821.80	783.40	785.00	1,298,261
6th May 2026 (Wed)	789.80	812.40	788.80	807.20	2,676,630
5th May 2026 (Tue)	780.60	787.60	766.60	782.00	1,372,557
4th May 2026 (Mon)	775.20	775.20	775.20	775.20	0
1st May 2026 (Fri)	758.00	775.20	758.00	775.20	404,211
30th Apr 2026 (Thu)	753.60	774.20	750.60	758.20	1,362,597
29th Apr 2026 (Wed)	736.60	756.00	736.60	756.00	1,562,752
28th Apr 2026 (Tue)	739.00	747.40	732.00	736.80	1,370,552
27th Apr 2026 (Mon)	749.60	750.60	728.20	738.00	1,062,982
24th Apr 2026 (Fri)	816.00	823.20	748.20	748.20	2,812,235
23rd Apr 2026 (Thu)	839.00	841.80	826.80	841.80	786,563
22nd Apr 2026 (Wed)	842.00	846.20	833.40	838.00	1,284,562
21st Apr 2026 (Tue)	859.40	862.20	843.20	845.00	671,468
20th Apr 2026 (Mon)	861.00	863.00	847.40	857.00	729,159
17th Apr 2026 (Fri)	849.00	869.80	846.60	866.60	1,108,930
16th Apr 2026 (Thu)	865.40	868.80	850.60	850.60	1,158,114
15th Apr 2026 (Wed)	862.40	866.40	853.80	859.20	931,608

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
14th May 2026 1:05 pm	PRN	Holding(s) in Company
11th May 2026 1:35 pm	PRN	Director/PDMR Shareholding
28th Apr 2026 9:20 am	PRN	Director/PDMR Shareholding
24th Apr 2026 2:40 pm	PRN	Result of AGM
24th Apr 2026 7:00 am	PRN	Q1 2026 Trading Update
21st Apr 2026 11:40 am	PRN	Mondi Group - 2025 Final Dividend euro/sterling Exchange Rate
10th Apr 2026 1:30 pm	PRN	Director/PDMR Shareholding
24th Mar 2026 2:30 pm	PRN	Director/PDMR Shareholding
9th Mar 2026 12:45 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 12:45 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,237.01

Change-135.92