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	689.80p on 09-07-2026 at 14:05:22
Change	-1.80p -0.26%
Buy	690.00p
Sell	689.60p

Last Trade:	Unknown 0.00 at 689.80p
Day's Volume:	272,016
Last Close:	691.60p
Open:	695.20p
ISIN:	GB00BMWC6P49

Day's Range	675.40p - 695.20p
52wk Range:	667.40p - 1,212.00p
Market Capitalisation:	£3.04b
VWAP:	685.43509p
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
Unknown*	0	689.80p	SI Trade	15:04:58 - 09-Jul-26
Buy*	28	689.80p	Automatic Execution	15:04:20 - 09-Jul-26
Sell*	456	689.40p	SI Trade	15:04:13 - 09-Jul-26
Buy*	75	689.80p	SI Trade	15:04:11 - 09-Jul-26
Buy*	35	690.00p	Automatic Execution	15:04:10 - 09-Jul-26
Buy*	117	690.00p	SI Trade	15:04:08 - 09-Jul-26
Buy*	211	689.80p	Automatic Execution	15:04:08 - 09-Jul-26
Buy*	1	689.80p	Automatic Execution	15:04:08 - 09-Jul-26
Buy*	200	689.60p	Automatic Execution	15:04:08 - 09-Jul-26
Buy*	137	689.60p	Automatic Execution	15:04:08 - 09-Jul-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2026 (Wed)	721.00	721.00	685.00	691.60	1,222,097
7th Jul 2026 (Tue)	705.80	716.40	702.60	704.00	544,956
6th Jul 2026 (Mon)	710.00	716.80	699.20	704.00	734,306
3rd Jul 2026 (Fri)	701.40	712.80	699.20	710.40	853,560
2nd Jul 2026 (Thu)	681.60	694.80	681.60	693.00	896,967
1st Jul 2026 (Wed)	684.00	684.00	667.40	680.60	1,662,936
30th Jun 2026 (Tue)	690.60	708.40	684.20	684.20	2,258,982
29th Jun 2026 (Mon)	719.20	719.80	702.60	702.60	1,370,940
26th Jun 2026 (Fri)	718.40	718.40	698.20	711.60	2,003,909
25th Jun 2026 (Thu)	707.60	725.60	701.00	719.40	1,503,829
24th Jun 2026 (Wed)	715.00	717.40	702.40	707.20	1,046,916
23rd Jun 2026 (Tue)	710.60	719.20	703.20	712.40	1,075,288
22nd Jun 2026 (Mon)	721.00	723.20	697.60	721.60	1,811,031
19th Jun 2026 (Fri)	727.40	737.00	720.60	720.60	12,024,194
18th Jun 2026 (Thu)	723.40	731.80	705.40	728.60	1,640,727
17th Jun 2026 (Wed)	738.20	738.20	721.80	729.20	983,289
16th Jun 2026 (Tue)	730.00	744.00	720.00	738.40	1,047,335
15th Jun 2026 (Mon)	737.60	751.20	733.20	734.40	1,236,786
12th Jun 2026 (Fri)	721.00	728.60	713.00	719.60	1,812,013
11th Jun 2026 (Thu)	717.60	717.60	703.20	703.20	2,459,435
10th Jun 2026 (Wed)	733.60	740.40	708.60	718.40	1,328,602
9th Jun 2026 (Tue)	752.60	752.60	731.40	735.40	1,482,703

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
8th Jul 2026 12:45 pm	PRN	Director/PDMR Shareholding
30th Jun 2026 4:00 pm	PRN	Holding(s) in Company
29th Jun 2026 3:30 pm	PRN	Holding(s) in Company
18th Jun 2026 4:30 pm	PRN	Director Declaration
8th Jun 2026 2:00 pm	PRN	Director/PDMR Shareholding
21st May 2026 10:30 am	PRN	Results of the Dividend Reinvestment Plan - 2025 Final Dividend
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,455.15

Change-33.89