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	785.40p on 05-10-2026 at 09:24:55
Change	-2.80p -0.36%
Buy	785.40p
Sell	784.80p

Last Trade:	Sell 73.00 at 785.40p
Day's Volume:	92,045
Last Close:	788.20p
Open:	807.40p
ISIN:	GB00BMWC6P49

Day's Range	778.80p - 807.40p
52wk Range:	667.40p - 981.40p
Market Capitalisation:	£3.46b
VWAP:	783.80425p
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*	73	785.40p	Automatic Execution	10:24:45 - 05-Oct-26
Sell*	73	785.40p	Automatic Execution	10:24:45 - 05-Oct-26
Sell*	150	785.40p	Automatic Execution	10:24:45 - 05-Oct-26
Sell*	48	785.40p	Automatic Execution	10:24:45 - 05-Oct-26
Buy*	456	785.60p	Automatic Execution	10:24:45 - 05-Oct-26
Buy*	107	785.40p	Automatic Execution	10:24:44 - 05-Oct-26
Buy*	37	785.40p	Automatic Execution	10:24:44 - 05-Oct-26
Buy*	77	785.20p	Automatic Execution	10:24:44 - 05-Oct-26
Buy*	56	785.20p	Automatic Execution	10:24:44 - 05-Oct-26
Buy*	97	785.20p	Automatic Execution	10:23:03 - 05-Oct-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	804.20	805.00	788.20	788.20	1,183,590
1st Oct 2026 (Thu)	810.00	822.20	796.80	797.40	1,440,311
30th Sep 2026 (Wed)	817.40	819.80	804.80	814.00	4,402,009
29th Sep 2026 (Tue)	810.00	810.00	797.60	803.00	1,775,956
28th Sep 2026 (Mon)	807.00	832.80	806.40	808.20	1,173,683
25th Sep 2026 (Fri)	823.60	827.60	814.20	824.20	936,314
24th Sep 2026 (Thu)	846.60	846.60	814.60	814.60	1,585,541
23rd Sep 2026 (Wed)	850.00	855.00	832.80	840.00	921,180
22nd Sep 2026 (Tue)	833.20	848.80	833.20	847.00	3,341,752
21st Sep 2026 (Mon)	833.60	849.60	832.00	838.60	560,262
18th Sep 2026 (Fri)	853.40	855.20	825.80	832.60	8,601,806
17th Sep 2026 (Thu)	822.60	853.60	822.60	853.60	1,008,293
16th Sep 2026 (Wed)	816.40	841.00	816.40	838.00	746,112
15th Sep 2026 (Tue)	816.60	838.80	810.20	829.80	704,249
14th Sep 2026 (Mon)	814.40	827.20	807.60	816.60	721,399
11th Sep 2026 (Fri)	824.00	835.20	819.00	825.80	427,748
10th Sep 2026 (Thu)	832.20	835.20	824.20	826.00	810,775
9th Sep 2026 (Wed)	834.20	850.80	825.60	832.20	896,168
8th Sep 2026 (Tue)	832.40	854.00	828.00	843.80	1,705,647
7th Sep 2026 (Mon)	854.40	854.40	835.60	837.00	473,396

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
25th Sep 2026 1:30 pm	PRN	Director/PDMR Shareholding
9th Sep 2026 3:15 pm	PRN	Holding(s) in Company
9th Sep 2026 1:50 pm	PRN	Mondi Group - 2026 Interim Dividend euro/sterling Exchange Rate
8th Sep 2026 1:20 pm	PRN	Director/PDMR Shareholding
7th Sep 2026 8:45 am	PRN	Director Declaration
26th Aug 2026 9:35 am	PRN	Holding(s) in Company
11th Aug 2026 9:20 am	PRN	Director/PDMR Shareholding
30th Jul 2026 12:40 pm	PRN	Mondi Group - 2026 Interim Dividend ZAR/euro Exchange Rate
30th Jul 2026 7:00 am	PRN	Half-year Financial Report
20th Jul 2026 4:00 pm	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value10,507.52

Change45.57