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	816.60p on 14-09-2026 at 17:15:12
Change	-9.20p -1.11%
Buy	812.00p
Sell	811.20p

Last Trade:	Unknown 5,000.00 at 810.84p
Day's Volume:	721,399
Last Close:	816.60p
Open:	814.40p
ISIN:	GB00BMWC6P49

Day's Range	807.60p - 827.20p
52wk Range:	667.40p - 1,056.50p
Market Capitalisation:	£3.60b
VWAP:	815.72348p
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*	5,000	810.84p	OTC Trade	17:19:00 - 14-Sep-26
Buy*	365,961	816.60p	Suspected BUY Trade	16:35:10 - 14-Sep-26
Buy*	148	811.80p	Automatic Execution	16:29:57 - 14-Sep-26
Buy*	117	811.80p	Automatic Execution	16:29:57 - 14-Sep-26
Sell*	167	811.80p	Automatic Execution	16:29:50 - 14-Sep-26
Buy*	142	812.20p	Automatic Execution	16:29:31 - 14-Sep-26
Buy*	497	812.20p	Automatic Execution	16:29:31 - 14-Sep-26
Buy*	140	812.00p	Automatic Execution	16:29:31 - 14-Sep-26
Buy*	108	812.00p	Automatic Execution	16:29:31 - 14-Sep-26
Buy*	53	811.80p	Automatic Execution	16:29:22 - 14-Sep-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	846.80	860.80	839.80	853.00	502,200
3rd Sep 2026 (Thu)	837.80	859.60	829.80	845.60	1,067,104
2nd Sep 2026 (Wed)	859.80	861.00	845.60	855.40	506,977
1st Sep 2026 (Tue)	853.80	872.20	846.40	860.80	793,201
31st Aug 2026 (Mon)	870.20	870.20	870.20	870.20	0
28th Aug 2026 (Fri)	880.60	897.20	870.20	870.20	1,345,301
27th Aug 2026 (Thu)	870.20	880.80	860.60	878.40	781,024
26th Aug 2026 (Wed)	858.40	867.00	855.60	864.80	779,912
25th Aug 2026 (Tue)	871.20	871.20	854.00	854.00	596,024
24th Aug 2026 (Mon)	852.40	867.60	850.40	863.20	973,990
21st Aug 2026 (Fri)	869.40	869.40	852.20	858.00	462,345
20th Aug 2026 (Thu)	853.20	858.60	846.40	857.80	637,318
19th Aug 2026 (Wed)	860.00	865.60	853.80	864.80	648,305
18th Aug 2026 (Tue)	868.80	873.40	862.60	862.60	692,952
17th Aug 2026 (Mon)	876.00	879.80	865.20	869.60	541,657
14th Aug 2026 (Fri)	887.40	894.60	873.80	882.00	726,133

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
8th Jul 2026 12:45 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,697.57

Change47.13