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	828.20p on 18-11-2025 at 18:50:08
Change	-12.00p -1.43%
Buy	825.80p
Sell	825.40p

Last Trade:	Unknown 3,313.00 at 823.91p
Day's Volume:	1,638,828
Last Close:	828.20p
Open:	828.60p
ISIN:	GB00BMWC6P49

Day's Range	820.00p - 828.60p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.65b
VWAP:	826.10952p
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*	3,313	823.91p	OTC Trade	17:04:00 - 18-Nov-25
Unknown*	17,394	825.22p	OTC Trade	17:04:00 - 18-Nov-25
Buy*	5,618	828.20p	SI Trade Negotiated Trade	16:48:47 - 18-Nov-25
Buy*	17,164	825.412p	SI Trade Negotiated Trade	16:47:16 - 18-Nov-25
Sell*	1	828.20p	Automatic Execution	16:37:19 - 18-Nov-25
Buy*	210	828.20p	SI Trade	16:35:03 - 18-Nov-25
Buy*	1,293	828.20p	SI Trade	16:35:03 - 18-Nov-25
Buy*	75	828.20p	Automatic Execution	16:35:03 - 18-Nov-25
Buy*	664	828.20p	Automatic Execution	16:35:03 - 18-Nov-25
Buy*	820,845	828.20p	Suspected BUY Trade	16:35:03 - 18-Nov-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Oct 2025 (Mon)	822.60	826.40	808.20	824.20	6,918,974

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
16th Oct 2025 4:10 pm	PRN	Mondi launches EUR550 million Eurobond
15th Oct 2025 10:20 am	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13