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	832.80p on 21-11-2025 at 19:20:07
Change	6.80p 0.82%
Buy	833.60p
Sell	833.40p

Last Trade:	Sell 764,170.00 at 832.80p
Day's Volume:	2,250,033
Last Close:	832.80p
Open:	813.80p
ISIN:	GB00BMWC6P49

Day's Range	813.80p - 837.60p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.67b
VWAP:	827.53665p
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
Sell*	764,170	832.80p	Uncrossing Trade	16:35:07 - 21-Nov-25
Buy*	88	833.60p	Automatic Execution	16:29:59 - 21-Nov-25
Buy*	28	833.60p	Automatic Execution	16:29:59 - 21-Nov-25
Sell*	9	833.40p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	78	833.40p	Automatic Execution	16:29:55 - 21-Nov-25
Sell*	7	833.40p	Automatic Execution	16:29:52 - 21-Nov-25
Buy*	100	833.578p	Suspected BUY Trade	16:29:49 - 21-Nov-25
Buy*	275	833.60p	Automatic Execution	16:29:44 - 21-Nov-25
Buy*	1	833.60p	Automatic Execution	16:29:38 - 21-Nov-25
Buy*	105	833.60p	Automatic Execution	16:29:38 - 21-Nov-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Oct 2025 (Tue)	849.80	867.00	845.60	863.00	2,355,260
27th Oct 2025 (Mon)	850.40	851.80	839.00	848.20	1,459,515
24th Oct 2025 (Fri)	846.40	854.00	838.80	851.20	1,277,295
23rd Oct 2025 (Thu)	830.00	851.80	830.00	844.40	1,626,101
22nd Oct 2025 (Wed)	819.80	838.40	817.40	834.60	3,165,363
21st Oct 2025 (Tue)	820.60	824.20	811.60	819.80	1,585,158

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
11th Nov 2025 11:45 am	PRN	Holding(s) in Company
10th Nov 2025 3:45 pm	PRN	Director/PDMR Shareholding
5th Nov 2025 10:55 am	PRN	2025 AGM voting update statement
4th Nov 2025 9:15 am	PRN	Holding(s) in Company
24th Oct 2025 4:05 pm	PRN	Holding(s) in Company
24th Oct 2025 12:00 pm	PRN	Holding(s) in Company
21st Oct 2025 9:45 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06