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	840.20p on 17-11-2025 at 17:02:09
Change	1.20p 0.14%
Buy	839.80p
Sell	839.00p

Last Trade:	Unknown 907.00 at 836.16p
Day's Volume:	1,194,225
Last Close:	840.20p
Open:	837.60p
ISIN:	GB00BMWC6P49

Day's Range	833.60p - 843.20p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.70b
VWAP:	839.4959p
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*	907	836.16p	OTC Trade	16:58:00 - 17-Nov-25
Unknown*	26,371	839.43p	OTC Trade	16:58:00 - 17-Nov-25
Unknown*	907	836.16p	OTC Trade	16:58:00 - 17-Nov-25
Unknown*	26,371	839.43p	OTC Trade	16:58:00 - 17-Nov-25
Buy*	660,964	840.20p	Suspected BUY Trade	16:35:09 - 17-Nov-25
Sell*	100	839.20p	Automatic Execution	16:29:54 - 17-Nov-25
Sell*	120	839.40p	SI Trade	16:29:51 - 17-Nov-25
Buy*	14	839.60p	Automatic Execution	16:29:44 - 17-Nov-25
Buy*	934	839.60p	SI Trade	16:29:35 - 17-Nov-25
Buy*	165	839.40p	Automatic Execution	16:29:34 - 17-Nov-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	837.60	843.20	833.60	840.20	1,194,225
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
17th Oct 2025 (Fri)	820.40	827.60	806.60	825.40	2,075,185

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

Value9,675.43

Change-22.94