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	881.00p on 26-02-2026 at 19:35:13
Change	-1.00p -0.11%
Buy	882.20p
Sell	881.60p

Last Trade:	Unknown 372.00 at 881.45p
Day's Volume:	1,748,024
Last Close:	881.00p
Open:	882.00p
ISIN:	GB00BMWC6P49

Day's Range	874.40p - 884.40p
52wk Range:	801.60p - 1,296.50p
Market Capitalisation:	£3.88b
VWAP:	879.85468p
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*	372	881.45p	OTC Trade	16:54:00 - 26-Feb-26
Buy*	200,000	882.073p	Suspected BUY Trade	16:36:38 - 26-Feb-26
Buy*	4,090	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	3,295	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	1,582	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	247	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	24	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	156	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	800	881.00p	SI Trade	16:35:26 - 26-Feb-26
Buy*	590	881.00p	SI Trade	16:35:26 - 26-Feb-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Feb 2026 (Thu)	882.00	884.40	874.40	881.00	1,748,024
25th Feb 2026 (Wed)	885.00	900.20	871.20	882.00	1,183,930
24th Feb 2026 (Tue)	893.40	913.00	890.40	890.40	1,686,128
23rd Feb 2026 (Mon)	913.20	922.20	879.20	887.00	1,799,004
20th Feb 2026 (Fri)	940.00	950.60	925.00	926.40	1,176,652
19th Feb 2026 (Thu)	920.00	981.40	915.00	935.00	3,416,957
18th Feb 2026 (Wed)	915.20	933.20	909.60	924.40	2,092,078
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277
6th Feb 2026 (Fri)	890.20	895.60	875.40	888.40	996,908
5th Feb 2026 (Thu)	890.00	900.40	882.40	900.40	2,093,942
4th Feb 2026 (Wed)	860.20	900.60	848.80	890.40	2,504,609
3rd Feb 2026 (Tue)	854.80	865.60	849.60	857.20	1,365,784
2nd Feb 2026 (Mon)	846.20	858.20	840.60	853.80	1,167,143
30th Jan 2026 (Fri)	873.80	874.20	844.40	854.00	2,011,293
29th Jan 2026 (Thu)	894.20	895.80	872.80	877.60	2,085,755
28th Jan 2026 (Wed)	886.20	894.20	884.40	887.00	1,099,602
27th Jan 2026 (Tue)	889.20	891.80	884.40	887.00	1,168,486

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
19th Feb 2026 12:20 pm	PRN	2025 Final Dividend ZAR/euro Exchange Rate
19th Feb 2026 7:00 am	PRN	Final Results
9th Feb 2026 2:00 pm	PRN	Director/PDMR Shareholding
9th Jan 2026 2:10 pm	PRN	Director/PDMR Shareholding
2nd Jan 2026 9:00 am	PRN	Appointment of joint corporate broker & change to JSE sponsor
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
4th Dec 2025 9:00 am	PRN	Outcome of audit tender process
3rd Dec 2025 9:25 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value10,846.70

Change40.29